FACB Industries Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	1.200	1.220	1.200	1.220	1.199	21,000
2024-06-19	1.230	1.230	1.220	1.220	1.199	10,000
2024-06-12	1.240	1.250	1.240	1.250	1.229	1,500
2024-06-11	1.210	1.210	1.200	1.200	1.180	2,000
2024-06-10	1.220	1.240	1.220	1.240	1.219	2,500
2024-06-06	1.230	1.240	1.230	1.240	1.219	2,000
2024-06-05	1.210	1.210	1.190	1.190	1.170	3,000
2024-06-04	1.220	1.230	1.220	1.230	1.209	1,500
2024-05-31	1.210	1.250	1.200	1.220	1.199	4,000
2024-05-30	1.270	1.270	1.250	1.250	1.229	48,000
2024-05-28	1.280	1.280	1.270	1.270	1.249	87,000
2024-05-27	1.280	1.280	1.280	1.280	1.258	3,000
2024-05-24	1.280	1.280	1.280	1.280	1.258	13,300
2024-05-23	1.250	1.330	1.250	1.320	1.298	61,200
2024-05-21	1.240	1.260	1.240	1.260	1.239	11,500
2024-05-20	1.230	1.250	1.210	1.240	1.219	11,400
2024-05-17	1.230	1.240	1.200	1.240	1.219	16,100
2024-05-16	1.250	1.250	1.230	1.240	1.219	21,500
2024-05-15	1.210	1.250	1.210	1.250	1.229	16,000
2024-05-13	1.200	1.200	1.190	1.190	1.170	17,500
2024-05-10	1.200	1.200	1.200	1.200	1.180	1,000
2024-05-09	1.210	1.210	1.170	1.200	1.180	4,000
2024-05-08	1.200	1.200	1.200	1.200	1.180	4,000
2024-05-07	1.170	1.200	1.150	1.200	1.180	10,000
2024-05-03	1.210	1.210	1.210	1.210	1.190	1,000
2024-05-02	1.200	1.270	1.200	1.270	1.249	2,800
2024-04-25	1.200	1.200	1.200	1.200	1.180	5,000
2024-04-24	1.170	1.200	1.170	1.200	1.180	5,200
2024-04-23	1.170	1.170	1.170	1.170	1.150	3,000
2024-04-22	1.160	1.210	1.160	1.200	1.180	3,000
2024-04-17	1.200	1.200	1.200	1.200	1.180	200
2024-04-09	1.170	1.170	1.170	1.170	1.150	700
2024-04-08	1.220	1.220	1.130	1.220	1.199	7,900
2024-04-05	1.220	1.230	1.220	1.230	1.209	1,200
2024-04-04	1.200	1.220	1.200	1.220	1.199	3,000
2024-04-01	1.190	1.200	1.190	1.200	1.180	4,900
2024-03-29	1.210	1.210	1.210	1.210	1.190	100
2024-03-26	1.160	1.210	1.160	1.210	1.190	7,200
2024-03-25	1.160	1.180	1.160	1.160	1.140	6,000
2024-03-20	1.180	1.180	1.180	1.180	1.160	2,000
2024-03-19	1.180	1.180	1.180	1.180	1.160	3,400
2024-03-18	1.170	1.210	1.170	1.210	1.190	5,300
2024-03-15	1.180	1.180	1.180	1.180	1.160	2,600
2024-03-13	1.180	1.180	1.180	1.180	1.160	16,800
2024-03-11	1.180	1.180	1.180	1.180	1.160	1,000
2024-03-08	1.130	1.210	1.130	1.210	1.190	3,200
2024-03-05	1.210	1.220	1.210	1.220	1.199	1,500
2024-03-04	1.200	1.210	1.200	1.210	1.190	2,100
2024-02-22	1.210	1.210	1.210	1.210	1.190	1,000
2024-02-21	1.210	1.210	1.210	1.210	1.190	2,000
2024-02-20	1.240	1.240	1.240	1.240	1.219	400
2024-02-19	1.210	1.210	1.210	1.210	1.190	2,000
2024-02-16	1.210	1.210	1.210	1.210	1.190	2,000
2024-02-15	1.230	1.230	1.230	1.230	1.209	1,000
2024-02-09	1.210	1.210	1.210	1.210	1.190	1,000
2024-02-08	1.210	1.240	1.210	1.240	1.219	16,200
2024-02-07	1.210	1.210	1.210	1.210	1.190	6,000
2024-02-06	1.210	1.210	1.210	1.210	1.190	10,000
2024-02-05	1.210	1.210	1.210	1.210	1.190	20,000
2024-01-31	1.230	1.250	1.220	1.240	1.219	58,200

← NewerPage 9 of 16 · 908 trading daysOlder →

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.