Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.425	0.435	0.415	0.435	0.404	3,659,600
2024-08-22	0.440	0.440	0.425	0.425	0.395	2,470,200
2024-08-21	0.420	0.445	0.420	0.440	0.409	4,657,500
2024-08-20	0.450	0.450	0.420	0.425	0.395	8,227,300
2024-08-19	0.445	0.455	0.440	0.445	0.414	4,577,800
2024-08-16	0.435	0.450	0.435	0.445	0.414	2,519,700
2024-08-15	0.450	0.450	0.430	0.435	0.404	2,297,600
2024-08-14	0.455	0.455	0.445	0.450	0.418	5,744,800
2024-08-13	0.455	0.455	0.445	0.450	0.418	2,893,400
2024-08-12	0.455	0.470	0.450	0.455	0.423	6,002,100
2024-08-09	0.455	0.465	0.450	0.455	0.423	5,440,400
2024-08-08	0.440	0.450	0.430	0.445	0.414	4,119,400
2024-08-07	0.430	0.455	0.415	0.450	0.418	10,069,500
2024-08-06	0.420	0.435	0.395	0.430	0.400	16,367,300
2024-08-05	0.445	0.455	0.395	0.410	0.381	21,022,199
2024-08-02	0.475	0.475	0.455	0.455	0.423	14,476,500
2024-08-01	0.495	0.500	0.480	0.490	0.455	8,481,100
2024-07-31	0.505	0.505	0.475	0.490	0.455	14,289,000
2024-07-30	0.525	0.530	0.500	0.505	0.469	9,762,200
2024-07-29	0.535	0.540	0.525	0.525	0.488	6,077,100
2024-07-26	0.530	0.530	0.515	0.530	0.493	5,454,900
2024-07-25	0.520	0.530	0.510	0.530	0.493	6,655,100
2024-07-24	0.550	0.550	0.525	0.530	0.493	7,732,700
2024-07-23	0.550	0.565	0.540	0.550	0.511	16,575,699
2024-07-22	0.550	0.550	0.520	0.545	0.507	15,716,200
2024-07-19	0.550	0.555	0.535	0.545	0.507	11,094,100
2024-07-18	0.545	0.570	0.540	0.550	0.511	42,473,301
2024-07-17	0.510	0.540	0.510	0.540	0.502	23,383,100
2024-07-16	0.525	0.525	0.505	0.510	0.474	11,754,300
2024-07-15	0.520	0.535	0.520	0.525	0.488	12,660,400
2024-07-12	0.515	0.535	0.510	0.520	0.483	25,252,900
2024-07-11	0.505	0.525	0.500	0.515	0.479	17,721,801
2024-07-10	0.490	0.510	0.485	0.505	0.469	14,970,200
2024-07-09	0.505	0.510	0.490	0.495	0.460	8,882,800
2024-07-05	0.510	0.510	0.500	0.505	0.469	8,289,700
2024-07-04	0.525	0.530	0.500	0.505	0.469	15,880,300
2024-07-03	0.495	0.525	0.485	0.525	0.488	32,171,900
2024-07-02	0.480	0.505	0.470	0.490	0.455	16,274,700
2024-07-01	0.480	0.490	0.465	0.475	0.442	5,746,200
2024-06-28	0.470	0.490	0.470	0.480	0.446	2,483,800
2024-06-27	0.480	0.480	0.470	0.475	0.442	1,732,000
2024-06-26	0.470	0.495	0.465	0.480	0.446	4,727,200
2024-06-25	0.485	0.485	0.465	0.465	0.432	4,722,900
2024-06-24	0.480	0.490	0.475	0.485	0.451	3,261,000
2024-06-21	0.495	0.500	0.470	0.480	0.446	5,994,500
2024-06-20	0.480	0.500	0.470	0.490	0.455	5,735,900
2024-06-19	0.480	0.485	0.465	0.480	0.446	6,524,200
2024-06-18	0.495	0.505	0.480	0.485	0.451	5,763,700
2024-06-14	0.490	0.515	0.485	0.490	0.455	14,213,000
2024-06-13	0.495	0.510	0.485	0.490	0.455	6,051,600
2024-06-12	0.525	0.525	0.480	0.495	0.460	11,456,600
2024-06-11	0.540	0.540	0.500	0.525	0.488	12,272,600
2024-06-10	0.520	0.545	0.520	0.545	0.502	13,069,200
2024-06-07	0.510	0.520	0.505	0.520	0.479	9,744,500
2024-06-06	0.510	0.525	0.495	0.510	0.470	14,618,000
2024-06-05	0.500	0.520	0.495	0.510	0.470	10,025,100
2024-06-04	0.450	0.510	0.450	0.500	0.460	29,142,199
2024-05-31	0.460	0.470	0.445	0.450	0.414	5,767,800
2024-05-30	0.460	0.475	0.450	0.460	0.424	12,021,900
2024-05-29	0.450	0.470	0.440	0.460	0.424	11,783,500

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0075 MYR
2024-12-09	0.0100 MYR
2024-06-11	0.0050 MYR
2023-12-15	0.0050 MYR
2022-12-09	0.0100 MYR
2021-12-10	0.0100 MYR
2020-12-11	0.0175 MYR
2019-12-06	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.