ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.360	0.380	0.355	0.380	0.380	61,000
2022-02-18	0.360	0.380	0.360	0.380	0.380	219,200
2022-02-17	0.380	0.410	0.355	0.375	0.375	236,900
2022-02-16	0.380	0.380	0.380	0.380	0.380	10,000
2022-02-15	0.410	0.410	0.410	0.410	0.410	2,000
2022-02-14	0.385	0.415	0.380	0.380	0.380	273,500
2022-02-07	0.425	0.425	0.425	0.425	0.425	2,000
2022-02-03	0.390	0.405	0.380	0.400	0.400	35,400
2022-01-24	0.390	0.390	0.390	0.390	0.390	100
2022-01-21	0.380	0.390	0.380	0.390	0.390	10,700
2022-01-20	0.360	0.360	0.360	0.360	0.360	34,000
2022-01-19	0.360	0.390	0.350	0.390	0.390	49,300
2022-01-14	0.370	0.380	0.370	0.380	0.380	35,600
2022-01-13	0.380	0.380	0.380	0.380	0.380	30,000
2021-12-31	0.375	0.405	0.375	0.405	0.405	28,800
2021-12-30	0.350	0.380	0.350	0.380	0.380	4,000
2021-12-29	0.380	0.380	0.350	0.350	0.350	5,000
2021-12-28	0.355	0.380	0.350	0.350	0.350	23,000
2021-12-23	0.400	0.400	0.360	0.370	0.370	107,000
2021-12-20	0.400	0.415	0.400	0.410	0.410	23,100
2021-12-17	0.395	0.395	0.395	0.395	0.395	200
2021-12-13	0.400	0.400	0.400	0.400	0.400	200
2021-12-10	0.400	0.400	0.360	0.360	0.360	5,000
2021-12-09	0.360	0.375	0.360	0.360	0.360	15,100
2021-12-08	0.360	0.360	0.360	0.360	0.360	16,700
2021-12-07	0.360	0.380	0.360	0.380	0.380	87,200
2021-12-06	0.365	0.385	0.365	0.385	0.385	71,000
2021-12-02	0.365	0.380	0.365	0.380	0.380	126,100
2021-12-01	0.390	0.390	0.370	0.385	0.385	185,100
2021-11-30	0.390	0.395	0.385	0.390	0.390	188,200
2021-11-29	0.395	0.420	0.390	0.420	0.420	72,100
2021-11-26	0.410	0.410	0.400	0.400	0.400	131,900
2021-11-25	0.415	0.415	0.415	0.415	0.415	12,000
2021-11-24	0.430	0.435	0.430	0.430	0.430	33,000
2021-11-23	0.430	0.430	0.410	0.410	0.410	14,000
2021-11-19	0.430	0.430	0.430	0.430	0.430	200
2021-11-18	0.415	0.415	0.415	0.415	0.415	17,500
2021-11-17	0.415	0.415	0.415	0.415	0.415	53,500
2021-11-16	0.415	0.445	0.410	0.440	0.440	40,100
2021-11-15	0.420	0.420	0.420	0.420	0.420	50,000
2021-11-12	0.425	0.425	0.425	0.425	0.425	5,000
2021-11-11	0.420	0.440	0.420	0.440	0.440	17,800
2021-11-10	0.420	0.440	0.420	0.440	0.440	900
2021-11-05	0.420	0.430	0.415	0.430	0.430	110,000
2021-11-01	0.420	0.420	0.420	0.420	0.420	6,000
2021-10-29	0.440	0.440	0.440	0.440	0.440	100
2021-10-28	0.425	0.425	0.425	0.425	0.425	10,000
2021-10-27	0.425	0.425	0.420	0.425	0.425	22,500
2021-10-26	0.435	0.435	0.435	0.435	0.435	8,900
2021-10-25	0.425	0.435	0.425	0.430	0.430	26,000
2021-10-22	0.420	0.420	0.420	0.420	0.420	27,000

← NewerPage 13 of 13 · 771 trading days

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.