Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	1.790	1.790	1.760	1.760	1.516	6,200
2023-12-26	1.760	1.780	1.760	1.780	1.533	4,100
2023-12-22	1.780	1.780	1.760	1.760	1.516	15,600
2023-12-21	1.770	1.790	1.770	1.780	1.533	1,200
2023-12-20	1.800	1.800	1.770	1.780	1.533	29,100
2023-12-19	1.730	1.840	1.730	1.800	1.551	203,000
2023-12-18	1.740	1.740	1.730	1.730	1.490	18,100
2023-12-15	1.720	1.720	1.720	1.720	1.482	57,700
2023-12-14	1.730	1.750	1.720	1.720	1.482	71,200
2023-12-13	1.740	1.740	1.720	1.720	1.482	15,600
2023-12-12	1.730	1.730	1.710	1.710	1.473	23,500
2023-12-11	1.710	1.730	1.700	1.730	1.490	78,000
2023-12-08	1.720	1.720	1.710	1.710	1.473	138,300
2023-12-07	1.740	1.740	1.720	1.720	1.482	89,000
2023-12-06	1.740	1.740	1.730	1.740	1.499	119,000
2023-12-05	1.740	1.760	1.740	1.740	1.499	16,000
2023-12-04	1.750	1.760	1.740	1.740	1.499	19,300
2023-12-01	1.750	1.760	1.750	1.750	1.508	10,800
2023-11-30	1.760	1.760	1.750	1.750	1.508	10,000
2023-11-29	1.750	1.760	1.740	1.750	1.508	21,300
2023-11-28	1.750	1.760	1.750	1.750	1.508	27,800
2023-11-27	1.770	1.770	1.740	1.740	1.499	39,500
2023-11-24	1.760	1.780	1.730	1.740	1.499	101,800
2023-11-23	1.750	1.750	1.730	1.730	1.490	99,800
2023-11-22	1.750	1.760	1.750	1.750	1.508	69,600
2023-11-21	1.760	1.770	1.750	1.750	1.508	99,100
2023-11-20	1.770	1.770	1.750	1.760	1.516	181,100
2023-11-17	1.740	1.870	1.730	1.770	1.525	549,200
2023-11-16	1.750	1.840	1.730	1.740	1.499	199,600
2023-11-15	1.750	1.760	1.740	1.750	1.508	13,500
2023-11-14	1.730	1.770	1.730	1.750	1.508	5,200
2023-11-10	1.750	1.750	1.720	1.720	1.482	66,700
2023-11-09	1.740	1.750	1.730	1.750	1.508	40,300
2023-11-08	1.750	1.770	1.750	1.750	1.508	14,100
2023-11-07	1.750	1.760	1.750	1.750	1.508	21,800
2023-11-06	1.730	1.750	1.730	1.750	1.508	41,600
2023-11-03	1.720	1.750	1.720	1.730	1.490	65,500
2023-11-02	1.740	1.740	1.710	1.720	1.482	1,188,600
2023-11-01	1.730	1.730	1.730	1.730	1.490	35,300
2023-10-31	1.760	1.760	1.710	1.730	1.490	1,273,400
2023-10-30	1.750	1.760	1.750	1.760	1.516	49,100
2023-10-27	1.770	1.770	1.740	1.740	1.499	77,200
2023-10-26	1.780	1.790	1.760	1.790	1.542	18,500
2023-10-25	1.780	1.780	1.760	1.780	1.533	4,200
2023-10-24	1.790	1.790	1.790	1.790	1.542	100
2023-10-23	1.760	1.790	1.750	1.790	1.542	75,000
2023-10-20	1.760	1.760	1.760	1.760	1.516	24,100
2023-10-19	1.770	1.770	1.760	1.760	1.516	32,600
2023-10-18	1.770	1.780	1.770	1.780	1.533	18,200
2023-10-17	1.770	1.770	1.770	1.770	1.525	64,200
2023-10-16	1.780	1.780	1.770	1.780	1.533	34,800
2023-10-13	1.790	1.790	1.780	1.780	1.533	53,000
2023-10-12	1.790	1.800	1.780	1.790	1.542	37,300
2023-10-11	1.790	1.800	1.780	1.800	1.551	26,700
2023-10-10	1.800	1.800	1.790	1.790	1.542	34,200
2023-10-09	1.800	1.800	1.780	1.780	1.533	30,900
2023-10-06	1.800	1.810	1.780	1.800	1.551	29,500
2023-10-05	1.790	1.800	1.790	1.800	1.551	18,200
2023-10-04	1.780	1.790	1.780	1.790	1.542	17,100
2023-10-03	1.790	1.790	1.780	1.780	1.533	92,600

← NewerPage 12 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.