FACB Industries Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 1.200 | 1.200 | 1.150 | 1.150 | 1.131 | 3,100 |
| 2024-12-18 | 1.200 | 1.210 | 1.200 | 1.210 | 1.190 | 500 |
| 2024-12-17 | 1.140 | 1.200 | 1.140 | 1.200 | 1.180 | 8,100 |
| 2024-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.190 | 500 |
| 2024-12-04 | 1.140 | 1.140 | 1.110 | 1.140 | 1.121 | 6,000 |
| 2024-11-27 | 1.190 | 1.210 | 1.190 | 1.210 | 1.190 | 2,100 |
| 2024-11-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.121 | 2,300 |
| 2024-11-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.121 | 8,000 |
| 2024-11-22 | 1.140 | 1.180 | 1.120 | 1.140 | 1.121 | 35,500 |
| 2024-11-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.199 | 1,000 |
| 2024-11-18 | 1.200 | 1.250 | 1.200 | 1.200 | 1.180 | 14,600 |
| 2024-11-14 | 1.130 | 1.200 | 1.130 | 1.200 | 1.180 | 5,000 |
| 2024-11-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 1,000 |
| 2024-11-01 | 1.180 | 1.200 | 1.180 | 1.200 | 1.180 | 3,000 |
| 2024-10-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.160 | 10,000 |
| 2024-10-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 5,000 |
| 2024-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 2,000 |
| 2024-10-10 | 1.180 | 1.210 | 1.180 | 1.210 | 1.190 | 6,000 |
| 2024-10-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.170 | 30,000 |
| 2024-10-04 | 1.150 | 1.190 | 1.150 | 1.190 | 1.170 | 3,000 |
| 2024-10-02 | 1.180 | 1.200 | 1.180 | 1.200 | 1.180 | 3,000 |
| 2024-10-01 | 1.120 | 1.190 | 1.120 | 1.180 | 1.160 | 7,500 |
| 2024-09-24 | 1.170 | 1.180 | 1.170 | 1.180 | 1.160 | 9,000 |
| 2024-09-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.150 | 5,000 |
| 2024-09-20 | 1.170 | 1.180 | 1.170 | 1.170 | 1.150 | 11,600 |
| 2024-09-17 | 1.080 | 1.140 | 1.080 | 1.130 | 1.111 | 7,500 |
| 2024-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.131 | 2,000 |
| 2024-09-02 | 1.130 | 1.190 | 1.130 | 1.190 | 1.170 | 6,300 |
| 2024-08-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.160 | 3,000 |
| 2024-08-29 | 1.110 | 1.180 | 1.110 | 1.180 | 1.160 | 2,000 |
| 2024-08-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 2,000 |
| 2024-08-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.131 | 1,000 |
| 2024-08-19 | 1.130 | 1.190 | 1.130 | 1.190 | 1.170 | 2,000 |
| 2024-08-16 | 1.110 | 1.190 | 1.110 | 1.190 | 1.170 | 2,000 |
| 2024-08-15 | 1.190 | 1.190 | 1.170 | 1.170 | 1.150 | 15,100 |
| 2024-08-14 | 1.170 | 1.190 | 1.140 | 1.190 | 1.170 | 16,100 |
| 2024-08-13 | 1.170 | 1.220 | 1.170 | 1.220 | 1.199 | 3,500 |
| 2024-08-06 | 1.170 | 1.220 | 1.170 | 1.220 | 1.199 | 5,000 |
| 2024-08-05 | 1.160 | 1.180 | 1.160 | 1.160 | 1.140 | 18,000 |
| 2024-08-02 | 1.190 | 1.190 | 1.180 | 1.180 | 1.160 | 6,000 |
| 2024-08-01 | 1.190 | 1.220 | 1.190 | 1.200 | 1.180 | 24,600 |
| 2024-07-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.150 | 500 |
| 2024-07-30 | 1.160 | 1.220 | 1.160 | 1.220 | 1.199 | 29,000 |
| 2024-07-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.209 | 50,600 |
| 2024-07-23 | 1.200 | 1.240 | 1.200 | 1.240 | 1.219 | 4,400 |
| 2024-07-18 | 1.220 | 1.230 | 1.220 | 1.220 | 1.199 | 4,100 |
| 2024-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.199 | 5,000 |
| 2024-07-15 | 1.240 | 1.240 | 1.220 | 1.220 | 1.199 | 5,400 |
| 2024-07-11 | 1.230 | 1.230 | 1.220 | 1.220 | 1.199 | 2,000 |
| 2024-07-10 | 1.220 | 1.250 | 1.220 | 1.250 | 1.229 | 53,000 |
| 2024-07-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.209 | 3,000 |
| 2024-07-04 | 1.230 | 1.240 | 1.220 | 1.240 | 1.219 | 15,300 |
| 2024-07-03 | 1.220 | 1.240 | 1.220 | 1.240 | 1.219 | 8,000 |
| 2024-07-02 | 1.210 | 1.240 | 1.210 | 1.240 | 1.219 | 3,200 |
| 2024-07-01 | 1.210 | 1.220 | 1.210 | 1.220 | 1.199 | 1,500 |
| 2024-06-27 | 1.210 | 1.210 | 1.200 | 1.210 | 1.190 | 10,000 |
| 2024-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 4,000 |
| 2024-06-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.170 | 2,000 |
| 2024-06-24 | 1.220 | 1.230 | 1.200 | 1.220 | 1.199 | 70,400 |
| 2024-06-21 | 1.220 | 1.220 | 1.200 | 1.200 | 1.180 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-30 | 0.0200 MYR |
| 2023-12-28 | 0.0170 MYR |
| 2022-12-29 | 0.0260 MYR |
| 2019-12-31 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.