Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	2.100	2.110	2.100	2.100	1.809	14,100
2024-06-27	2.080	2.130	2.070	2.110	1.818	20,100
2024-06-26	2.060	2.080	2.060	2.080	1.792	53,200
2024-06-25	2.100	2.120	2.080	2.090	1.801	129,400
2024-06-24	2.110	2.110	2.080	2.100	1.809	111,200
2024-06-21	2.150	2.150	2.130	2.130	1.835	81,400
2024-06-20	2.190	2.190	2.150	2.150	1.852	79,900
2024-06-19	2.210	2.210	2.180	2.200	1.895	84,300
2024-06-18	2.210	2.240	2.190	2.210	1.904	77,700
2024-06-14	2.200	2.300	2.200	2.230	1.921	268,000
2024-06-13	2.180	2.180	2.160	2.180	1.878	122,700
2024-06-12	2.170	2.170	2.130	2.130	1.835	34,600
2024-06-11	2.150	2.180	2.140	2.150	1.852	21,100
2024-06-10	2.130	2.130	2.120	2.120	1.826	35,200
2024-06-07	2.130	2.140	2.120	2.130	1.835	36,100
2024-06-06	2.080	2.120	2.080	2.120	1.826	53,700
2024-06-05	2.100	2.100	2.070	2.100	1.809	140,800
2024-06-04	2.120	2.120	2.090	2.100	1.809	311,100
2024-05-31	2.140	2.160	2.130	2.130	1.835	18,800
2024-05-30	2.160	2.180	2.130	2.150	1.852	115,300
2024-05-29	2.280	2.280	2.160	2.190	1.887	350,100
2024-05-28	2.220	2.280	2.220	2.280	1.964	114,700
2024-05-27	2.250	2.250	2.230	2.250	1.938	53,900
2024-05-24	2.280	2.280	2.250	2.270	1.956	10,500
2024-05-23	2.270	2.280	2.250	2.280	1.964	74,400
2024-05-21	2.280	2.290	2.270	2.280	1.964	55,400
2024-05-20	2.290	2.300	2.260	2.300	1.981	95,800
2024-05-17	2.250	2.280	2.250	2.260	1.947	83,200
2024-05-16	2.210	2.250	2.210	2.250	1.938	26,100
2024-05-15	2.230	2.230	2.210	2.210	1.904	95,700
2024-05-14	2.240	2.250	2.230	2.230	1.921	143,600
2024-05-13	2.240	2.260	2.230	2.240	1.930	133,300
2024-05-10	2.210	2.230	2.200	2.220	1.912	19,100
2024-05-09	2.240	2.260	2.230	2.260	1.947	123,200
2024-05-08	2.270	2.280	2.210	2.230	1.921	164,500
2024-05-07	2.190	2.270	2.190	2.270	1.956	447,700
2024-05-06	2.140	2.170	2.140	2.160	1.861	96,400
2024-05-03	2.070	2.130	2.070	2.120	1.826	193,000
2024-05-02	2.090	2.090	2.080	2.080	1.792	55,100
2024-04-30	2.090	2.120	2.090	2.090	1.801	24,100
2024-04-29	2.100	2.140	2.090	2.130	1.835	98,300
2024-04-26	2.090	2.090	2.060	2.080	1.792	37,700
2024-04-25	2.080	2.100	2.050	2.100	1.809	33,100
2024-04-24	2.090	2.110	2.080	2.110	1.818	70,500
2024-04-23	2.100	2.110	2.080	2.080	1.792	30,300
2024-04-22	2.070	2.120	2.070	2.090	1.801	52,700
2024-04-19	2.070	2.110	2.050	2.060	1.775	103,600
2024-04-18	2.030	2.070	2.030	2.070	1.783	56,700
2024-04-17	2.040	2.050	2.030	2.050	1.766	74,800
2024-04-16	2.100	2.100	2.010	2.040	1.757	180,100
2024-04-15	2.150	2.150	2.110	2.110	1.818	69,900
2024-04-12	2.150	2.170	2.140	2.170	1.869	80,100
2024-04-09	2.160	2.160	2.150	2.150	1.852	50,000
2024-04-08	2.140	2.160	2.140	2.150	1.852	63,000
2024-04-05	2.140	2.150	2.130	2.130	1.835	13,500
2024-04-04	2.110	2.160	2.110	2.150	1.852	49,900
2024-04-03	2.140	2.140	2.120	2.130	1.835	57,000
2024-04-02	2.160	2.160	2.130	2.140	1.844	105,100
2024-04-01	2.150	2.190	2.150	2.170	1.869	178,100
2024-03-29	2.100	2.170	2.100	2.160	1.861	136,400

← NewerPage 10 of 20 · 1,185 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.