Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.360	0.365	0.355	0.360	0.335	573,200
2024-11-18	0.360	0.365	0.355	0.365	0.339	1,297,300
2024-11-15	0.375	0.375	0.355	0.360	0.335	4,077,700
2024-11-14	0.375	0.380	0.365	0.370	0.344	2,181,600
2024-11-13	0.380	0.385	0.375	0.375	0.349	2,019,000
2024-11-12	0.385	0.385	0.380	0.380	0.353	1,096,800
2024-11-11	0.385	0.390	0.380	0.380	0.353	1,748,900
2024-11-08	0.390	0.390	0.380	0.385	0.358	2,580,100
2024-11-07	0.395	0.395	0.385	0.390	0.363	1,556,700
2024-11-06	0.385	0.395	0.380	0.395	0.367	3,027,200
2024-11-05	0.390	0.395	0.385	0.385	0.358	3,494,500
2024-11-04	0.390	0.400	0.385	0.390	0.363	1,657,500
2024-11-01	0.385	0.390	0.385	0.390	0.363	526,500
2024-10-30	0.395	0.395	0.385	0.395	0.367	808,600
2024-10-29	0.390	0.400	0.390	0.395	0.367	1,271,900
2024-10-28	0.400	0.405	0.385	0.390	0.363	2,674,400
2024-10-25	0.405	0.415	0.400	0.400	0.372	1,502,700
2024-10-24	0.415	0.415	0.395	0.405	0.376	3,996,300
2024-10-23	0.425	0.425	0.410	0.415	0.386	4,288,400
2024-10-22	0.440	0.445	0.425	0.430	0.400	3,605,800
2024-10-21	0.430	0.445	0.420	0.440	0.409	4,573,700
2024-10-18	0.425	0.435	0.415	0.430	0.400	2,362,800
2024-10-17	0.425	0.435	0.415	0.425	0.395	4,595,600
2024-10-16	0.415	0.425	0.410	0.415	0.386	2,096,000
2024-10-15	0.435	0.435	0.415	0.420	0.390	7,503,700
2024-10-14	0.430	0.440	0.425	0.430	0.400	10,159,100
2024-10-11	0.405	0.430	0.405	0.425	0.395	9,169,300
2024-10-10	0.385	0.405	0.375	0.405	0.376	5,401,200
2024-10-09	0.380	0.390	0.375	0.380	0.353	2,448,400
2024-10-08	0.385	0.390	0.380	0.380	0.353	1,789,900
2024-10-07	0.385	0.390	0.380	0.390	0.363	735,600
2024-10-04	0.380	0.385	0.370	0.385	0.358	3,468,600
2024-10-03	0.385	0.385	0.380	0.380	0.353	586,700
2024-10-02	0.385	0.390	0.375	0.385	0.358	2,250,900
2024-10-01	0.390	0.395	0.385	0.395	0.367	1,344,900
2024-09-30	0.390	0.390	0.385	0.390	0.363	664,100
2024-09-27	0.400	0.400	0.390	0.390	0.363	1,011,000
2024-09-26	0.390	0.400	0.390	0.400	0.372	543,600
2024-09-25	0.400	0.405	0.390	0.395	0.367	2,276,500
2024-09-24	0.400	0.405	0.395	0.400	0.372	1,422,700
2024-09-23	0.400	0.410	0.395	0.395	0.367	1,421,900
2024-09-20	0.410	0.410	0.395	0.395	0.367	3,825,800
2024-09-19	0.395	0.415	0.395	0.410	0.381	4,573,000
2024-09-18	0.390	0.400	0.385	0.395	0.367	985,000
2024-09-17	0.390	0.395	0.385	0.395	0.367	893,000
2024-09-13	0.390	0.400	0.385	0.390	0.363	3,091,100
2024-09-12	0.380	0.390	0.370	0.385	0.358	1,490,200
2024-09-11	0.370	0.380	0.355	0.375	0.349	4,177,400
2024-09-10	0.375	0.380	0.365	0.370	0.344	2,792,700
2024-09-09	0.375	0.380	0.365	0.370	0.344	3,641,900
2024-09-06	0.385	0.385	0.370	0.380	0.353	5,330,300
2024-09-05	0.390	0.395	0.370	0.385	0.358	5,649,500
2024-09-04	0.400	0.405	0.375	0.385	0.358	12,275,800
2024-09-03	0.415	0.420	0.400	0.405	0.376	4,707,000
2024-09-02	0.415	0.420	0.405	0.415	0.386	3,863,100
2024-08-30	0.420	0.420	0.405	0.415	0.386	10,797,800
2024-08-29	0.430	0.440	0.425	0.430	0.400	4,159,000
2024-08-28	0.430	0.440	0.425	0.430	0.400	5,996,900
2024-08-27	0.425	0.435	0.425	0.425	0.395	3,354,400
2024-08-26	0.430	0.435	0.420	0.425	0.395	4,080,800

← NewerPage 9 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.