ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.320	0.330	0.320	0.330	0.330	42,500
2024-09-24	0.300	0.320	0.300	0.320	0.320	9,900
2024-08-28	0.310	0.315	0.310	0.315	0.315	45,300
2024-08-27	0.310	0.310	0.310	0.310	0.310	98,200
2024-08-12	0.280	0.310	0.280	0.310	0.310	5,200
2024-08-06	0.285	0.305	0.280	0.305	0.305	20,300
2024-08-05	0.280	0.310	0.250	0.310	0.310	166,800
2024-08-02	0.290	0.290	0.290	0.290	0.290	8,500
2024-07-30	0.310	0.330	0.300	0.330	0.330	55,100
2024-07-26	0.310	0.310	0.310	0.310	0.310	14,000
2024-07-25	0.335	0.335	0.305	0.305	0.305	27,600
2024-07-24	0.310	0.310	0.310	0.310	0.310	5,000
2024-07-22	0.310	0.310	0.310	0.310	0.310	280,000
2024-07-19	0.310	0.310	0.310	0.310	0.310	80,400
2024-07-17	0.310	0.315	0.280	0.315	0.315	218,000
2024-07-16	0.310	0.310	0.310	0.310	0.310	33,000
2024-07-15	0.320	0.320	0.315	0.320	0.320	24,100
2024-07-12	0.320	0.320	0.320	0.320	0.320	50,000
2024-07-11	0.320	0.320	0.320	0.320	0.320	22,200
2024-07-10	0.320	0.325	0.320	0.325	0.325	4,000
2024-07-09	0.325	0.330	0.325	0.325	0.325	104,400
2024-06-19	0.330	0.350	0.330	0.350	0.350	5,200
2024-06-14	0.345	0.365	0.345	0.365	0.365	10,400
2024-06-12	0.330	0.360	0.330	0.345	0.345	43,500
2024-06-10	0.325	0.360	0.325	0.360	0.360	16,100
2024-06-06	0.320	0.365	0.320	0.340	0.340	15,700
2024-06-05	0.335	0.395	0.335	0.395	0.395	8,100
2024-05-31	0.310	0.320	0.310	0.320	0.320	16,500
2024-05-28	0.330	0.335	0.320	0.320	0.320	35,700
2024-05-27	0.340	0.340	0.340	0.340	0.340	5,000
2024-05-24	0.320	0.345	0.320	0.345	0.345	10,200
2024-05-17	0.335	0.335	0.335	0.335	0.335	2,000
2024-05-16	0.310	0.330	0.310	0.330	0.330	7,100
2024-05-13	0.315	0.320	0.305	0.320	0.320	111,000
2024-05-10	0.310	0.315	0.305	0.315	0.315	72,500
2024-05-09	0.310	0.315	0.310	0.315	0.315	53,100
2024-05-03	0.310	0.330	0.310	0.330	0.330	10,200
2024-05-02	0.315	0.315	0.315	0.315	0.315	18,000
2024-04-30	0.320	0.320	0.320	0.320	0.320	10,000
2024-04-29	0.320	0.320	0.310	0.320	0.320	21,900
2024-04-26	0.315	0.330	0.305	0.320	0.320	245,300
2024-04-25	0.320	0.335	0.320	0.335	0.335	3,100
2024-04-19	0.320	0.340	0.320	0.320	0.320	6,700
2024-04-18	0.315	0.335	0.315	0.335	0.335	9,200
2024-04-17	0.310	0.310	0.310	0.310	0.310	1,000
2024-04-15	0.335	0.335	0.325	0.325	0.325	9,000
2024-04-08	0.325	0.345	0.325	0.345	0.345	132,100
2024-04-05	0.325	0.340	0.325	0.330	0.330	10,100
2024-04-04	0.340	0.340	0.340	0.340	0.340	5,000
2024-04-03	0.310	0.325	0.310	0.325	0.325	211,800
2024-04-01	0.360	0.360	0.360	0.360	0.360	200
2024-03-29	0.360	0.360	0.360	0.360	0.360	800
2024-03-26	0.325	0.360	0.320	0.320	0.320	117,700
2024-03-25	0.335	0.370	0.325	0.370	0.370	27,000
2024-03-15	0.330	0.370	0.330	0.370	0.370	3,100
2024-03-12	0.340	0.370	0.335	0.370	0.370	21,800
2024-03-04	0.345	0.345	0.345	0.345	0.345	20,000
2024-03-01	0.350	0.365	0.340	0.365	0.365	15,100
2024-02-28	0.355	0.375	0.355	0.375	0.375	2,100
2024-02-27	0.360	0.375	0.355	0.375	0.375	19,800

← NewerPage 8 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.