Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.340	0.340	0.335	0.340	0.325	176,500
2025-02-17	0.335	0.340	0.335	0.335	0.320	183,900
2025-02-14	0.345	0.350	0.335	0.340	0.325	1,640,300
2025-02-13	0.345	0.345	0.340	0.340	0.325	691,000
2025-02-12	0.345	0.355	0.345	0.350	0.334	501,100
2025-02-10	0.350	0.350	0.345	0.345	0.329	844,500
2025-02-07	0.350	0.355	0.345	0.355	0.339	1,318,500
2025-02-06	0.350	0.355	0.345	0.350	0.334	500,100
2025-02-05	0.350	0.355	0.345	0.350	0.334	1,401,800
2025-02-04	0.340	0.345	0.340	0.345	0.329	414,900
2025-02-03	0.340	0.345	0.335	0.335	0.320	605,700
2025-01-31	0.340	0.345	0.340	0.340	0.325	294,900
2025-01-28	0.335	0.345	0.335	0.340	0.325	621,200
2025-01-27	0.340	0.345	0.335	0.340	0.325	718,900
2025-01-24	0.350	0.350	0.340	0.345	0.329	819,900
2025-01-23	0.365	0.365	0.350	0.350	0.334	664,100
2025-01-22	0.365	0.370	0.360	0.365	0.348	418,800
2025-01-21	0.360	0.370	0.360	0.360	0.344	2,159,700
2025-01-20	0.355	0.365	0.355	0.360	0.344	1,344,000
2025-01-17	0.335	0.360	0.330	0.360	0.344	1,272,200
2025-01-16	0.340	0.345	0.335	0.335	0.320	1,019,900
2025-01-15	0.340	0.340	0.335	0.335	0.320	2,391,200
2025-01-14	0.355	0.355	0.340	0.345	0.329	1,566,600
2025-01-13	0.350	0.355	0.345	0.350	0.334	1,525,600
2025-01-10	0.355	0.355	0.350	0.355	0.339	958,700
2025-01-09	0.360	0.365	0.350	0.355	0.339	3,510,000
2025-01-08	0.370	0.375	0.365	0.365	0.348	2,904,200
2025-01-07	0.385	0.390	0.375	0.375	0.358	1,992,000
2025-01-06	0.390	0.395	0.380	0.385	0.368	3,144,700
2025-01-03	0.370	0.390	0.370	0.390	0.372	3,296,600
2025-01-02	0.375	0.375	0.370	0.375	0.358	647,900
2024-12-31	0.370	0.375	0.365	0.375	0.358	339,500
2024-12-30	0.370	0.380	0.365	0.375	0.358	2,037,800
2024-12-27	0.365	0.375	0.360	0.370	0.353	4,022,100
2024-12-26	0.355	0.360	0.350	0.360	0.344	2,187,100
2024-12-24	0.355	0.355	0.350	0.355	0.339	489,300
2024-12-23	0.355	0.360	0.350	0.350	0.334	864,700
2024-12-20	0.360	0.365	0.350	0.355	0.339	693,400
2024-12-19	0.360	0.365	0.345	0.360	0.344	3,255,800
2024-12-18	0.370	0.370	0.360	0.365	0.348	1,572,700
2024-12-17	0.370	0.370	0.360	0.370	0.353	1,607,900
2024-12-16	0.370	0.370	0.365	0.370	0.353	422,500
2024-12-13	0.360	0.370	0.360	0.370	0.353	737,900
2024-12-12	0.365	0.365	0.360	0.360	0.344	468,800
2024-12-11	0.360	0.365	0.360	0.360	0.344	202,700
2024-12-10	0.360	0.370	0.355	0.360	0.344	1,494,100
2024-12-09	0.370	0.375	0.360	0.360	0.344	1,083,000
2024-12-06	0.370	0.380	0.370	0.380	0.353	1,034,000
2024-12-05	0.380	0.380	0.365	0.370	0.344	995,900
2024-12-04	0.365	0.380	0.365	0.375	0.349	3,193,700
2024-12-03	0.355	0.370	0.355	0.365	0.339	2,475,900
2024-12-02	0.365	0.370	0.355	0.355	0.330	2,313,800
2024-11-29	0.370	0.375	0.365	0.370	0.344	530,700
2024-11-28	0.360	0.370	0.360	0.370	0.344	976,100
2024-11-27	0.360	0.365	0.355	0.365	0.339	1,302,500
2024-11-26	0.355	0.365	0.355	0.360	0.335	1,738,600
2024-11-25	0.375	0.375	0.355	0.355	0.330	2,643,300
2024-11-22	0.380	0.385	0.370	0.370	0.344	2,389,200
2024-11-21	0.360	0.365	0.360	0.360	0.335	1,798,000
2024-11-20	0.365	0.365	0.355	0.365	0.339	790,300

← NewerPage 8 of 21 · 1,207 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.