Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.500	1.500	1.500	1.500	1.500	3,100
2026-10-15	1.520	1.520	1.500	1.500	1.500	17,000
2026-10-14	1.500	1.510	1.500	1.510	1.510	23,700
2026-10-13	1.500	1.510	1.500	1.510	1.510	45,400
2026-10-12	1.530	1.530	1.520	1.520	1.520	14,400
2026-10-09	1.510	1.550	1.500	1.530	1.530	21,900
2026-10-08	1.570	1.570	1.530	1.530	1.530	3,600
2026-10-07	1.540	1.540	1.530	1.530	1.530	4,200
2026-10-06	1.550	1.550	1.530	1.540	1.540	14,000
2026-10-05	1.570	1.570	1.550	1.550	1.550	6,600
2026-10-02	1.560	1.570	1.560	1.570	1.570	15,000
2026-10-01	1.560	1.560	1.550	1.550	1.550	16,500
2026-09-30	1.550	1.550	1.550	1.550	1.550	3,500
2026-09-29	1.570	1.570	1.550	1.550	1.550	37,200
2026-09-28	1.570	1.570	1.570	1.570	1.570	21,600
2026-09-25	1.550	1.550	1.550	1.550	1.550	2,400
2026-09-24	1.580	1.580	1.550	1.550	1.550	18,900
2026-09-23	1.580	1.580	1.550	1.570	1.570	20,200
2026-09-22	1.570	1.570	1.570	1.570	1.570	2,000
2026-09-21	1.580	1.580	1.580	1.580	1.580	0
2026-09-18	1.560	1.580	1.550	1.580	1.580	10,200
2026-09-17	1.560	1.560	1.560	1.560	1.560	5,000
2026-09-16	1.560	1.560	1.560	1.560	1.560	0
2026-09-15	1.580	1.580	1.560	1.560	1.560	13,500
2026-09-14	1.590	1.590	1.550	1.550	1.550	65,900
2026-09-11	1.580	1.590	1.580	1.590	1.590	6,600
2026-09-10	1.580	1.590	1.570	1.570	1.570	50,500
2026-09-09	1.560	1.590	1.560	1.590	1.590	55,800
2026-09-08	1.560	1.560	1.550	1.560	1.560	16,300
2026-09-07	1.560	1.560	1.560	1.560	1.560	5,500
2026-09-04	1.530	1.540	1.530	1.530	1.530	62,600
2026-09-03	1.590	1.590	1.540	1.540	1.540	88,300
2026-09-02	1.570	1.570	1.550	1.550	1.550	15,900
2026-09-01	1.580	1.590	1.580	1.580	1.580	17,800
2026-08-31	1.580	1.580	1.580	1.580	1.580	0
2026-08-28	1.590	1.590	1.580	1.580	1.580	20,000
2026-08-27	1.590	1.590	1.590	1.590	1.590	26,000
2026-08-26	1.590	1.600	1.590	1.600	1.600	37,800
2026-08-25	1.590	1.590	1.590	1.590	1.590	0
2026-08-24	1.590	1.590	1.590	1.590	1.590	30,400
2026-08-21	1.590	1.600	1.590	1.600	1.600	26,200
2026-08-20	1.630	1.630	1.570	1.600	1.600	63,200
2026-08-19	1.720	1.720	1.700	1.710	1.620	106,400
2026-08-18	1.740	1.740	1.720	1.720	1.630	35,600
2026-08-17	1.720	1.740	1.720	1.740	1.648	57,800
2026-08-14	1.710	1.710	1.700	1.710	1.620	45,500
2026-08-13	1.730	1.730	1.720	1.720	1.630	6,600
2026-08-12	1.710	1.730	1.710	1.730	1.639	4,700
2026-08-11	1.700	1.720	1.700	1.720	1.630	30,100
2026-08-10	1.690	1.700	1.690	1.700	1.611	21,400
2026-08-07	1.690	1.700	1.690	1.690	1.601	4,100
2026-08-05	1.700	1.700	1.690	1.690	1.601	7,900
2026-08-04	1.700	1.700	1.690	1.690	1.601	9,500
2026-07-31	1.690	1.700	1.680	1.690	1.601	3,300
2026-07-30	1.680	1.690	1.680	1.690	1.601	8,000
2026-07-29	1.730	1.730	1.630	1.670	1.582	138,600
2026-07-28	1.730	1.730	1.720	1.730	1.639	9,000
2026-07-27	1.720	1.740	1.710	1.740	1.648	21,800
2026-07-24	1.740	1.740	1.720	1.730	1.639	4,800
2026-07-23	1.730	1.760	1.730	1.750	1.658	117,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0900 MYR
2025-07-31	0.0900 MYR
2024-08-07	0.0900 MYR
2023-08-15	0.0400 MYR
2022-09-05	0.0800 MYR
2022-05-25	0.8500 MYR
2021-08-16	0.0800 MYR
2020-11-12	0.1500 MYR
2019-07-16	0.1350 MYR

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