ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.390	0.425	0.390	0.425	0.425	8,400
2023-03-03	0.400	0.425	0.395	0.425	0.425	26,000
2023-02-28	0.400	0.425	0.400	0.425	0.425	4,000
2023-02-23	0.400	0.400	0.400	0.400	0.400	3,000
2023-02-22	0.400	0.425	0.400	0.425	0.425	4,200
2023-02-17	0.425	0.425	0.390	0.390	0.390	8,600
2023-02-16	0.400	0.400	0.390	0.390	0.390	26,000
2023-02-15	0.400	0.440	0.400	0.430	0.430	7,200
2023-02-14	0.425	0.440	0.425	0.430	0.430	7,300
2023-02-10	0.400	0.400	0.390	0.390	0.390	42,000
2023-02-09	0.395	0.395	0.395	0.395	0.395	6,000
2023-02-02	0.425	0.425	0.425	0.425	0.425	2,000
2023-01-31	0.400	0.400	0.400	0.400	0.400	14,000
2023-01-25	0.390	0.415	0.380	0.415	0.415	14,000
2023-01-20	0.420	0.420	0.420	0.420	0.420	600
2023-01-19	0.390	0.390	0.390	0.390	0.390	2,000
2023-01-18	0.400	0.400	0.400	0.400	0.400	5,000
2023-01-13	0.400	0.430	0.400	0.430	0.430	5,200
2022-12-30	0.410	0.430	0.410	0.430	0.430	214,900
2022-12-23	0.420	0.420	0.420	0.420	0.420	100
2022-12-22	0.390	0.420	0.385	0.420	0.420	10,200
2022-12-20	0.385	0.390	0.385	0.390	0.390	20,000
2022-12-19	0.390	0.430	0.390	0.430	0.430	10,300
2022-12-12	0.390	0.390	0.390	0.390	0.390	200
2022-12-08	0.450	0.450	0.450	0.450	0.450	1,500
2022-12-06	0.400	0.400	0.400	0.400	0.400	5,000
2022-12-05	0.400	0.450	0.400	0.400	0.400	18,000
2022-12-02	0.410	0.415	0.410	0.415	0.415	6,000
2022-11-17	0.400	0.415	0.400	0.415	0.415	10,000
2022-11-10	0.400	0.400	0.380	0.400	0.400	12,000
2022-11-09	0.410	0.410	0.410	0.410	0.410	6,500
2022-11-08	0.380	0.400	0.380	0.390	0.390	25,100
2022-11-07	0.380	0.380	0.380	0.380	0.380	39,600
2022-11-03	0.380	0.380	0.380	0.380	0.380	60,000
2022-11-02	0.380	0.380	0.380	0.380	0.380	10,000
2022-09-28	0.375	0.410	0.375	0.410	0.410	2,500
2022-09-22	0.405	0.405	0.400	0.400	0.400	15,400
2022-09-20	0.410	0.415	0.410	0.415	0.415	2,800
2022-09-07	0.395	0.395	0.385	0.395	0.395	234,500
2022-09-06	0.370	0.395	0.370	0.395	0.395	14,000
2022-09-05	0.395	0.395	0.395	0.395	0.395	21,300
2022-09-02	0.370	0.395	0.370	0.395	0.395	2,100
2022-09-01	0.370	0.370	0.365	0.365	0.365	5,100
2022-08-25	0.405	0.420	0.405	0.420	0.420	5,000
2022-08-22	0.370	0.395	0.370	0.395	0.395	16,000
2022-08-17	0.375	0.405	0.360	0.405	0.405	28,200
2022-08-16	0.360	0.405	0.360	0.405	0.405	30,100
2022-08-03	0.365	0.405	0.365	0.405	0.405	7,500
2022-08-02	0.420	0.420	0.360	0.360	0.360	200
2022-08-01	0.415	0.420	0.415	0.420	0.420	12,000
2022-07-29	0.420	0.420	0.360	0.360	0.360	200
2022-07-28	0.420	0.420	0.420	0.420	0.420	100
2022-07-25	0.420	0.420	0.420	0.420	0.420	100
2022-07-21	0.420	0.420	0.420	0.420	0.420	1,500
2022-07-20	0.385	0.385	0.385	0.385	0.385	100
2022-07-05	0.390	0.420	0.380	0.420	0.420	23,000
2022-07-01	0.400	0.400	0.400	0.400	0.400	9,000
2022-06-28	0.425	0.425	0.425	0.425	0.425	1,000
2022-06-27	0.390	0.390	0.390	0.390	0.390	1,500
2022-06-24	0.440	0.440	0.440	0.440	0.440	1,500

← NewerPage 11 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.