Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.460	0.465	0.435	0.450	0.414	8,421,200
2024-05-27	0.455	0.480	0.450	0.455	0.419	22,077,100
2024-05-24	0.405	0.455	0.405	0.445	0.410	49,790,000
2024-05-23	0.380	0.385	0.380	0.385	0.355	3,348,300
2024-05-21	0.380	0.385	0.375	0.380	0.350	3,546,700
2024-05-20	0.370	0.385	0.370	0.380	0.350	10,002,000
2024-05-17	0.365	0.370	0.360	0.365	0.336	5,269,200
2024-05-16	0.360	0.375	0.360	0.365	0.336	6,927,700
2024-05-15	0.360	0.365	0.355	0.360	0.332	1,738,800
2024-05-14	0.365	0.365	0.355	0.365	0.336	3,787,900
2024-05-13	0.355	0.370	0.350	0.365	0.336	11,837,900
2024-05-10	0.350	0.355	0.345	0.350	0.322	2,210,400
2024-05-09	0.355	0.355	0.345	0.355	0.327	1,497,100
2024-05-08	0.345	0.355	0.340	0.350	0.322	8,718,500
2024-05-07	0.340	0.345	0.335	0.340	0.313	2,106,900
2024-05-06	0.340	0.345	0.335	0.340	0.313	1,840,800
2024-05-03	0.330	0.340	0.330	0.335	0.309	2,234,200
2024-05-02	0.325	0.335	0.320	0.330	0.304	1,320,900
2024-04-30	0.325	0.330	0.325	0.325	0.299	649,300
2024-04-29	0.335	0.335	0.320	0.330	0.304	1,270,100
2024-04-26	0.330	0.335	0.325	0.330	0.304	839,300
2024-04-25	0.350	0.350	0.330	0.330	0.304	4,231,500
2024-04-24	0.330	0.335	0.325	0.335	0.309	818,400
2024-04-23	0.325	0.335	0.325	0.330	0.304	1,740,300
2024-04-22	0.320	0.330	0.320	0.325	0.299	1,039,800
2024-04-19	0.325	0.325	0.310	0.315	0.290	3,461,500
2024-04-18	0.330	0.335	0.325	0.325	0.299	831,700
2024-04-17	0.330	0.335	0.320	0.330	0.304	1,786,400
2024-04-16	0.345	0.345	0.325	0.330	0.304	5,169,200
2024-04-15	0.355	0.355	0.345	0.345	0.318	3,320,300
2024-04-12	0.360	0.365	0.350	0.360	0.332	2,642,700
2024-04-09	0.360	0.365	0.355	0.360	0.332	1,099,800
2024-04-08	0.355	0.365	0.355	0.360	0.332	5,066,900
2024-04-05	0.345	0.355	0.345	0.355	0.327	3,335,800
2024-04-04	0.345	0.350	0.340	0.345	0.318	1,988,500
2024-04-03	0.345	0.350	0.340	0.345	0.318	2,943,700
2024-04-02	0.345	0.350	0.340	0.350	0.322	2,924,000
2024-04-01	0.355	0.360	0.345	0.345	0.318	6,974,100
2024-03-29	0.355	0.360	0.350	0.355	0.327	1,935,500
2024-03-27	0.365	0.370	0.355	0.355	0.327	4,511,700
2024-03-26	0.355	0.370	0.350	0.365	0.336	10,974,700
2024-03-25	0.345	0.355	0.345	0.355	0.327	4,094,300
2024-03-22	0.355	0.365	0.345	0.345	0.318	12,085,400
2024-03-21	0.350	0.355	0.345	0.350	0.322	3,785,100
2024-03-20	0.355	0.360	0.345	0.350	0.322	6,010,700
2024-03-19	0.340	0.360	0.340	0.355	0.327	19,494,301
2024-03-18	0.320	0.340	0.320	0.335	0.309	4,196,300
2024-03-15	0.320	0.325	0.320	0.325	0.299	564,000
2024-03-14	0.325	0.330	0.320	0.325	0.299	3,008,500
2024-03-13	0.325	0.330	0.320	0.325	0.299	1,731,300
2024-03-12	0.325	0.325	0.320	0.320	0.295	398,000
2024-03-11	0.330	0.330	0.325	0.325	0.299	1,770,100
2024-03-08	0.335	0.335	0.330	0.335	0.309	2,345,100
2024-03-07	0.340	0.340	0.330	0.335	0.309	5,608,100
2024-03-06	0.330	0.340	0.325	0.335	0.309	2,909,300
2024-03-05	0.325	0.330	0.325	0.325	0.299	293,100
2024-03-04	0.330	0.335	0.320	0.330	0.304	2,610,900
2024-03-01	0.330	0.340	0.325	0.330	0.304	5,182,700
2024-02-29	0.335	0.335	0.330	0.335	0.309	776,800
2024-02-28	0.335	0.335	0.330	0.335	0.309	3,563,600

← NewerPage 11 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.