ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.380	0.405	0.380	0.405	0.405	139,500
2023-09-12	0.395	0.395	0.380	0.380	0.380	10,300
2023-09-11	0.380	0.400	0.375	0.400	0.400	10,500
2023-09-06	0.380	0.400	0.380	0.400	0.400	20,100
2023-09-05	0.390	0.390	0.390	0.390	0.390	9,600
2023-09-04	0.375	0.390	0.375	0.390	0.390	5,100
2023-08-30	0.375	0.385	0.370	0.380	0.380	19,000
2023-08-29	0.375	0.375	0.375	0.375	0.375	18,100
2023-08-28	0.380	0.390	0.375	0.375	0.375	43,300
2023-08-25	0.360	0.380	0.360	0.380	0.380	15,100
2023-08-22	0.360	0.390	0.360	0.390	0.390	17,300
2023-08-18	0.380	0.395	0.380	0.395	0.395	17,000
2023-08-16	0.380	0.380	0.380	0.380	0.380	7,000
2023-08-15	0.360	0.360	0.360	0.360	0.360	10,000
2023-08-10	0.370	0.380	0.370	0.380	0.380	3,100
2023-08-09	0.385	0.385	0.360	0.385	0.385	2,100
2023-08-07	0.360	0.370	0.355	0.370	0.370	27,200
2023-08-04	0.355	0.355	0.355	0.355	0.355	2,000
2023-08-02	0.360	0.365	0.360	0.365	0.365	26,500
2023-08-01	0.365	0.365	0.365	0.365	0.365	10,000
2023-07-31	0.375	0.375	0.360	0.365	0.365	29,500
2023-07-28	0.370	0.380	0.355	0.380	0.380	49,000
2023-07-27	0.365	0.385	0.355	0.385	0.385	151,300
2023-07-26	0.400	0.400	0.370	0.370	0.370	148,900
2023-07-25	0.370	0.410	0.370	0.395	0.395	502,800
2023-07-24	0.375	0.405	0.370	0.380	0.380	327,200
2023-07-21	0.350	0.460	0.350	0.385	0.385	3,221,700
2023-07-20	0.340	0.350	0.340	0.350	0.350	19,200
2023-07-17	0.330	0.350	0.330	0.345	0.345	53,200
2023-07-14	0.325	0.335	0.325	0.330	0.330	42,100
2023-07-10	0.330	0.360	0.330	0.335	0.335	42,200
2023-07-06	0.325	0.350	0.325	0.330	0.330	8,100
2023-07-03	0.320	0.335	0.320	0.320	0.320	58,900
2023-06-22	0.320	0.320	0.320	0.320	0.320	6,000
2023-06-14	0.315	0.315	0.315	0.315	0.315	9,000
2023-06-12	0.335	0.335	0.320	0.320	0.320	4,000
2023-06-09	0.315	0.315	0.315	0.315	0.315	10,000
2023-06-08	0.330	0.330	0.330	0.330	0.330	10,200
2023-06-07	0.320	0.325	0.320	0.325	0.325	66,000
2023-06-06	0.335	0.335	0.300	0.315	0.315	762,000
2023-06-02	0.340	0.365	0.340	0.350	0.350	85,500
2023-06-01	0.360	0.390	0.325	0.390	0.390	279,900
2023-05-29	0.360	0.360	0.350	0.350	0.350	19,800
2023-05-12	0.365	0.400	0.365	0.400	0.400	10,700
2023-05-10	0.365	0.365	0.365	0.365	0.365	4,600
2023-05-09	0.400	0.400	0.400	0.400	0.400	2,000
2023-05-05	0.350	0.365	0.350	0.365	0.365	5,000
2023-05-03	0.360	0.360	0.360	0.360	0.360	19,300
2023-04-20	0.365	0.365	0.365	0.365	0.365	9,500
2023-04-17	0.370	0.400	0.370	0.400	0.400	30,000
2023-04-14	0.365	0.390	0.365	0.390	0.390	200
2023-04-07	0.400	0.400	0.400	0.400	0.400	3,500
2023-04-06	0.365	0.405	0.365	0.405	0.405	6,200
2023-04-03	0.390	0.390	0.390	0.390	0.390	5,000
2023-03-28	0.400	0.410	0.400	0.410	0.410	25,000
2023-03-27	0.395	0.420	0.395	0.420	0.420	25,000
2023-03-21	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-13	0.385	0.385	0.385	0.385	0.385	10,500
2023-03-09	0.390	0.390	0.390	0.390	0.390	9,200
2023-03-08	0.390	0.390	0.390	0.390	0.390	2,000

← NewerPage 10 of 13 · 775 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.