ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.330	0.330	0.330	0.330	0.330	0
2025-05-19	0.360	0.360	0.300	0.330	0.330	20,400
2025-05-16	0.360	0.360	0.360	0.360	0.360	3,000
2025-05-15	0.400	0.400	0.400	0.400	0.400	0
2025-05-14	0.400	0.400	0.400	0.400	0.400	0
2025-05-13	0.400	0.400	0.400	0.400	0.400	0
2025-05-09	0.400	0.400	0.400	0.400	0.400	0
2025-05-08	0.400	0.400	0.400	0.400	0.400	0
2025-05-07	0.400	0.400	0.400	0.400	0.400	0
2025-05-06	0.400	0.400	0.400	0.400	0.400	0
2025-05-05	0.280	0.400	0.280	0.400	0.400	22,100
2025-05-02	0.330	0.330	0.330	0.330	0.330	0
2025-04-30	0.330	0.330	0.330	0.330	0.330	0
2025-04-29	0.330	0.330	0.330	0.330	0.330	0
2025-04-28	0.330	0.330	0.330	0.330	0.330	1,000
2025-04-17	0.330	0.330	0.330	0.330	0.330	100
2025-04-14	0.285	0.290	0.285	0.290	0.290	15,000
2025-04-09	0.290	0.290	0.290	0.290	0.290	3,500
2025-04-08	0.240	0.280	0.240	0.280	0.280	21,500
2025-04-07	0.255	0.255	0.255	0.255	0.255	10,000
2025-04-03	0.270	0.270	0.270	0.270	0.270	5,000
2025-03-24	0.280	0.290	0.280	0.290	0.290	48,800
2025-03-19	0.280	0.285	0.280	0.285	0.285	32,000
2025-03-17	0.285	0.285	0.285	0.285	0.285	1,000
2025-03-14	0.265	0.290	0.265	0.290	0.290	48,000
2025-03-13	0.255	0.285	0.240	0.255	0.255	173,500
2025-03-12	0.265	0.285	0.260	0.285	0.285	22,200
2025-03-11	0.265	0.265	0.265	0.265	0.265	8,000
2025-03-07	0.280	0.280	0.280	0.280	0.280	36,000
2025-03-04	0.295	0.300	0.295	0.300	0.300	9,200
2025-03-03	0.290	0.290	0.285	0.285	0.285	12,200
2025-02-28	0.310	0.315	0.310	0.315	0.315	10,000
2025-02-27	0.300	0.320	0.290	0.290	0.290	34,900
2025-02-26	0.290	0.300	0.290	0.300	0.300	40,200
2025-02-21	0.300	0.310	0.300	0.310	0.310	20,000
2025-02-18	0.315	0.315	0.310	0.315	0.315	25,100
2025-02-17	0.315	0.315	0.315	0.315	0.315	5,000
2025-02-14	0.315	0.315	0.315	0.315	0.315	2,000
2025-02-13	0.320	0.320	0.320	0.320	0.320	20,000
2025-02-05	0.340	0.345	0.340	0.345	0.345	23,000
2025-01-28	0.310	0.345	0.310	0.345	0.345	10,200
2025-01-27	0.315	0.315	0.315	0.315	0.315	3,000
2025-01-23	0.315	0.315	0.315	0.315	0.315	10,000
2025-01-17	0.320	0.320	0.320	0.320	0.320	30,000
2025-01-06	0.350	0.350	0.345	0.345	0.345	190,000
2024-12-31	0.340	0.360	0.340	0.360	0.360	6,900
2024-12-27	0.320	0.340	0.320	0.340	0.340	12,000
2024-12-18	0.330	0.340	0.330	0.340	0.340	18,000
2024-12-17	0.310	0.310	0.310	0.310	0.310	6,000
2024-12-16	0.340	0.340	0.340	0.340	0.340	100
2024-12-05	0.310	0.340	0.310	0.340	0.340	8,600
2024-12-04	0.335	0.335	0.335	0.335	0.335	5,100
2024-12-02	0.335	0.335	0.335	0.335	0.335	10,000
2024-11-29	0.320	0.335	0.320	0.335	0.335	5,400
2024-11-27	0.335	0.335	0.335	0.335	0.335	10,000
2024-11-22	0.310	0.345	0.310	0.345	0.345	72,000
2024-11-07	0.340	0.355	0.330	0.355	0.355	72,000
2024-10-25	0.365	0.365	0.360	0.360	0.360	163,600
2024-10-24	0.320	0.370	0.320	0.370	0.370	475,900
2024-10-07	0.295	0.330	0.295	0.330	0.330	2,100

← NewerPage 7 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.