Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	2.100	2.120	2.100	2.120	1.826	48,800
2024-03-26	2.070	2.120	2.070	2.110	1.818	133,800
2024-03-25	2.040	2.080	2.040	2.070	1.783	253,800
2024-03-22	2.000	2.050	1.980	2.040	1.757	139,000
2024-03-21	2.020	2.020	1.990	2.010	1.732	74,900
2024-03-20	1.980	2.010	1.980	2.010	1.732	32,100
2024-03-19	2.020	2.020	1.970	2.000	1.723	84,900
2024-03-18	1.990	2.020	1.950	2.020	1.740	93,100
2024-03-15	1.990	2.000	1.950	1.990	1.714	38,500
2024-03-14	1.980	1.990	1.960	1.990	1.714	41,100
2024-03-13	1.960	1.990	1.960	1.990	1.714	47,500
2024-03-12	1.960	1.970	1.960	1.960	1.689	3,000
2024-03-11	1.960	1.960	1.930	1.960	1.689	40,600
2024-03-08	1.950	1.970	1.940	1.960	1.689	67,100
2024-03-07	1.950	1.950	1.930	1.940	1.671	29,300
2024-03-06	1.960	1.970	1.950	1.950	1.680	50,700
2024-03-05	1.960	2.000	1.960	1.970	1.697	59,700
2024-03-04	2.000	2.020	1.980	1.990	1.714	65,100
2024-03-01	2.010	2.050	2.000	2.000	1.723	85,600
2024-02-29	2.050	2.050	2.000	2.010	1.732	101,500
2024-02-28	1.980	2.050	1.980	2.000	1.723	493,000
2024-02-27	1.960	1.980	1.960	1.970	1.697	378,700
2024-02-26	1.910	1.940	1.910	1.940	1.671	75,900
2024-02-23	1.920	1.950	1.900	1.920	1.654	251,000
2024-02-22	1.910	1.910	1.890	1.890	1.628	114,500
2024-02-21	1.880	1.910	1.880	1.910	1.645	128,200
2024-02-20	1.880	1.880	1.870	1.880	1.620	36,800
2024-02-19	1.840	1.880	1.840	1.870	1.611	109,100
2024-02-16	1.900	1.900	1.760	1.830	1.577	800,800
2024-02-15	1.900	1.900	1.890	1.900	1.637	52,500
2024-02-14	1.890	1.900	1.890	1.890	1.628	65,200
2024-02-13	1.880	1.890	1.870	1.890	1.628	37,400
2024-02-09	1.880	1.880	1.870	1.880	1.620	48,400
2024-02-08	1.880	1.880	1.870	1.870	1.611	35,200
2024-02-07	1.880	1.880	1.870	1.870	1.611	67,500
2024-02-06	1.870	1.880	1.870	1.870	1.611	36,600
2024-02-05	1.870	1.870	1.870	1.870	1.611	17,000
2024-02-02	1.880	1.880	1.870	1.870	1.611	69,200
2024-01-31	1.880	1.890	1.880	1.880	1.620	27,200
2024-01-30	1.880	1.910	1.860	1.860	1.602	224,900
2024-01-29	1.850	1.880	1.850	1.860	1.602	93,500
2024-01-26	1.820	1.850	1.810	1.840	1.585	53,000
2024-01-24	1.820	1.830	1.810	1.810	1.559	42,500
2024-01-23	1.830	1.870	1.810	1.810	1.559	36,300
2024-01-22	1.830	1.860	1.820	1.830	1.577	73,300
2024-01-19	1.810	1.960	1.800	1.820	1.568	4,207,100
2024-01-18	1.780	1.840	1.750	1.810	1.559	970,100
2024-01-17	1.770	1.770	1.720	1.730	1.490	607,200
2024-01-16	1.740	1.750	1.710	1.740	1.499	1,090,500
2024-01-15	1.760	1.760	1.710	1.720	1.482	3,708,800
2024-01-12	1.770	1.780	1.760	1.760	1.516	10,400
2024-01-10	1.780	1.780	1.720	1.760	1.516	589,900
2024-01-09	1.820	1.820	1.780	1.780	1.533	83,100
2024-01-08	1.820	1.820	1.810	1.820	1.568	99,200
2024-01-05	1.800	1.820	1.790	1.820	1.568	120,500
2024-01-04	1.800	1.800	1.790	1.800	1.551	64,200
2024-01-03	1.760	1.790	1.750	1.790	1.542	109,800
2024-01-02	1.790	1.790	1.750	1.770	1.525	46,500
2023-12-29	1.770	1.780	1.770	1.780	1.533	3,500
2023-12-28	1.770	1.770	1.770	1.770	1.525	11,100

← NewerPage 11 of 20 · 1,188 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.