ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.390	0.390	0.390	0.390	0.390	100
2022-06-22	0.410	0.430	0.410	0.425	0.425	7,400
2022-06-17	0.435	0.435	0.405	0.405	0.405	26,200
2022-06-16	0.390	0.390	0.390	0.390	0.390	100
2022-06-15	0.435	0.435	0.435	0.435	0.435	1,000
2022-06-14	0.435	0.435	0.435	0.435	0.435	1,000
2022-06-13	0.410	0.410	0.405	0.405	0.405	14,600
2022-06-10	0.435	0.440	0.425	0.425	0.425	78,700
2022-06-09	0.455	0.455	0.435	0.435	0.435	1,100
2022-06-08	0.455	0.455	0.405	0.405	0.405	11,400
2022-06-03	0.405	0.445	0.405	0.405	0.405	1,600
2022-06-02	0.405	0.405	0.405	0.405	0.405	100
2022-06-01	0.455	0.455	0.455	0.455	0.455	2,200
2022-05-31	0.435	0.440	0.420	0.430	0.430	32,100
2022-05-30	0.405	0.405	0.405	0.405	0.405	100
2022-05-27	0.405	0.440	0.405	0.435	0.435	46,900
2022-05-26	0.405	0.445	0.405	0.435	0.435	43,200
2022-05-25	0.435	0.440	0.435	0.435	0.435	52,200
2022-05-24	0.445	0.445	0.440	0.445	0.445	60,000
2022-05-20	0.390	0.455	0.390	0.420	0.420	26,400
2022-05-19	0.420	0.420	0.420	0.420	0.420	2,000
2022-05-18	0.420	0.420	0.415	0.420	0.420	106,800
2022-05-17	0.435	0.435	0.420	0.420	0.420	87,200
2022-05-13	0.445	0.450	0.425	0.435	0.435	78,400
2022-05-12	0.420	0.470	0.420	0.445	0.445	667,400
2022-05-11	0.400	0.425	0.400	0.420	0.420	214,400
2022-05-10	0.395	0.400	0.395	0.400	0.400	86,200
2022-05-06	0.420	0.420	0.390	0.390	0.390	223,600
2022-05-05	0.420	0.420	0.390	0.390	0.390	1,600
2022-04-28	0.390	0.390	0.390	0.390	0.390	100
2022-04-27	0.395	0.395	0.395	0.395	0.395	3,000
2022-04-26	0.400	0.405	0.400	0.400	0.400	35,000
2022-04-25	0.410	0.415	0.390	0.390	0.390	220,100
2022-04-22	0.390	0.390	0.390	0.390	0.390	1,000
2022-04-21	0.400	0.400	0.390	0.400	0.400	228,200
2022-04-20	0.405	0.405	0.385	0.385	0.385	36,100
2022-04-18	0.390	0.410	0.390	0.410	0.410	25,200
2022-04-15	0.390	0.400	0.390	0.400	0.400	8,000
2022-04-14	0.390	0.390	0.390	0.390	0.390	25,000
2022-04-13	0.390	0.415	0.380	0.415	0.415	28,000
2022-04-12	0.410	0.420	0.390	0.390	0.390	24,800
2022-04-11	0.380	0.405	0.380	0.405	0.405	3,000
2022-04-08	0.380	0.380	0.380	0.380	0.380	4,000
2022-04-04	0.390	0.410	0.390	0.410	0.410	1,000
2022-04-01	0.385	0.385	0.385	0.385	0.385	4,900
2022-03-31	0.380	0.385	0.360	0.385	0.385	30,200
2022-03-23	0.365	0.410	0.365	0.410	0.410	5,000
2022-03-22	0.420	0.420	0.420	0.420	0.420	200
2022-03-21	0.375	0.440	0.375	0.430	0.430	44,200
2022-03-17	0.370	0.375	0.370	0.375	0.375	10,000
2022-03-16	0.365	0.370	0.365	0.370	0.370	11,000
2022-03-15	0.350	0.350	0.350	0.350	0.350	10,000
2022-03-08	0.350	0.375	0.350	0.375	0.375	76,400
2022-03-07	0.360	0.360	0.360	0.360	0.360	72,000
2022-03-04	0.360	0.360	0.360	0.360	0.360	29,400
2022-03-03	0.360	0.360	0.360	0.360	0.360	17,800
2022-02-25	0.365	0.365	0.365	0.365	0.365	36,000
2022-02-24	0.375	0.380	0.375	0.380	0.380	11,000
2022-02-23	0.360	0.360	0.360	0.360	0.360	10,000
2022-02-22	0.360	0.360	0.360	0.360	0.360	10,000

← NewerPage 12 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.