ABM Fujiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.355	0.375	0.355	0.375	0.375	13,100
2024-02-23	0.380	0.380	0.355	0.380	0.380	15,300
2024-02-21	0.355	0.380	0.355	0.380	0.380	15,400
2024-02-15	0.380	0.380	0.380	0.380	0.380	21,000
2024-02-14	0.355	0.380	0.350	0.380	0.380	22,200
2024-02-09	0.355	0.390	0.355	0.390	0.390	5,200
2024-02-02	0.360	0.400	0.360	0.400	0.400	5,200
2024-01-22	0.340	0.385	0.340	0.385	0.385	5,100
2024-01-19	0.385	0.385	0.385	0.385	0.385	3,000
2024-01-16	0.370	0.385	0.370	0.385	0.385	6,300
2024-01-11	0.360	0.385	0.355	0.385	0.385	10,100
2024-01-10	0.370	0.385	0.370	0.385	0.385	3,200
2024-01-09	0.385	0.385	0.385	0.385	0.385	1,000
2024-01-08	0.375	0.385	0.360	0.385	0.385	5,700
2024-01-05	0.365	0.380	0.355	0.355	0.355	4,800
2024-01-04	0.335	0.370	0.335	0.365	0.365	69,600
2023-12-29	0.345	0.370	0.345	0.370	0.370	27,200
2023-12-28	0.345	0.350	0.345	0.350	0.350	5,200
2023-12-27	0.340	0.350	0.340	0.350	0.350	59,900
2023-12-26	0.340	0.340	0.340	0.340	0.340	10,800
2023-12-22	0.340	0.340	0.340	0.340	0.340	9,200
2023-12-21	0.330	0.340	0.330	0.340	0.340	42,100
2023-12-20	0.325	0.325	0.325	0.325	0.325	10,500
2023-12-19	0.325	0.325	0.325	0.325	0.325	10,000
2023-12-18	0.330	0.340	0.325	0.325	0.325	87,700
2023-12-15	0.310	0.330	0.310	0.330	0.330	4,200
2023-12-14	0.325	0.330	0.310	0.330	0.330	39,000
2023-12-12	0.305	0.335	0.305	0.335	0.335	34,000
2023-12-11	0.320	0.325	0.320	0.325	0.325	60,600
2023-12-08	0.310	0.325	0.310	0.320	0.320	92,000
2023-12-07	0.320	0.345	0.300	0.310	0.310	380,300
2023-12-06	0.330	0.350	0.320	0.320	0.320	100,000
2023-12-05	0.350	0.350	0.335	0.335	0.335	112,200
2023-12-01	0.370	0.410	0.335	0.350	0.350	676,200
2023-11-28	0.385	0.410	0.375	0.410	0.410	44,100
2023-11-24	0.375	0.415	0.375	0.415	0.415	10,100
2023-11-22	0.415	0.415	0.415	0.415	0.415	10,000
2023-11-16	0.410	0.420	0.400	0.415	0.415	215,800
2023-11-15	0.415	0.415	0.400	0.415	0.415	35,500
2023-11-14	0.385	0.420	0.385	0.415	0.415	638,000
2023-11-10	0.360	0.360	0.360	0.360	0.360	2,000
2023-11-09	0.350	0.380	0.350	0.380	0.380	88,000
2023-11-06	0.340	0.340	0.340	0.340	0.340	5,000
2023-11-03	0.335	0.335	0.335	0.335	0.335	1,000
2023-11-01	0.335	0.335	0.335	0.335	0.335	44,400
2023-10-24	0.335	0.335	0.330	0.330	0.330	55,800
2023-10-20	0.350	0.350	0.350	0.350	0.350	27,700
2023-10-17	0.360	0.360	0.360	0.360	0.360	8,000
2023-10-16	0.370	0.370	0.360	0.360	0.360	42,000
2023-10-12	0.370	0.370	0.370	0.370	0.370	7,700
2023-10-09	0.380	0.380	0.375	0.375	0.375	56,500
2023-10-04	0.380	0.380	0.380	0.380	0.380	4,000
2023-10-03	0.385	0.385	0.385	0.385	0.385	30,000
2023-09-27	0.400	0.400	0.400	0.400	0.400	20,000
2023-09-26	0.390	0.390	0.390	0.390	0.390	10,000
2023-09-22	0.400	0.400	0.400	0.400	0.400	10,500
2023-09-21	0.390	0.405	0.390	0.400	0.400	7,500
2023-09-20	0.420	0.420	0.385	0.405	0.405	127,700
2023-09-18	0.380	0.380	0.380	0.380	0.380	1,000
2023-09-14	0.415	0.420	0.380	0.380	0.380	2,500

← NewerPage 9 of 13 · 771 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.