Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.780	1.780	1.770	1.770	1.491	13,000
2023-07-04	1.760	1.780	1.760	1.770	1.491	5,600
2023-07-03	1.800	1.800	1.760	1.780	1.500	27,000
2023-06-30	1.760	1.810	1.740	1.810	1.525	130,500
2023-06-28	1.780	1.800	1.780	1.780	1.500	12,000
2023-06-27	1.800	1.800	1.770	1.780	1.500	70,900
2023-06-26	1.830	1.830	1.790	1.800	1.516	82,300
2023-06-23	1.820	1.820	1.800	1.800	1.516	62,400
2023-06-22	1.830	1.830	1.810	1.810	1.525	53,200
2023-06-21	1.840	1.850	1.840	1.850	1.559	6,600
2023-06-20	1.840	1.840	1.840	1.840	1.550	500
2023-06-19	1.840	1.840	1.840	1.840	1.550	5,200
2023-06-16	1.830	1.840	1.820	1.840	1.550	28,300
2023-06-15	1.840	1.840	1.840	1.840	1.550	15,200
2023-06-14	1.830	1.850	1.830	1.830	1.542	6,500
2023-06-13	1.820	1.830	1.820	1.830	1.542	16,000
2023-06-12	1.830	1.840	1.830	1.840	1.550	11,600
2023-06-09	1.820	1.830	1.810	1.830	1.542	35,000
2023-06-07	1.820	1.850	1.820	1.850	1.559	2,500
2023-06-06	1.850	1.850	1.840	1.850	1.559	8,400
2023-06-02	1.830	1.850	1.830	1.850	1.559	8,000
2023-06-01	1.830	1.830	1.830	1.830	1.542	18,000
2023-05-31	1.850	1.850	1.840	1.840	1.550	18,000
2023-05-30	1.850	1.870	1.850	1.870	1.575	4,500
2023-05-29	1.860	1.870	1.850	1.850	1.559	58,900
2023-05-26	1.860	1.880	1.860	1.870	1.575	122,500
2023-05-25	1.930	1.930	1.860	1.860	1.567	24,000
2023-05-23	1.890	1.990	1.890	1.920	1.618	2,150,200
2023-05-22	1.830	1.840	1.830	1.840	1.550	14,300
2023-05-19	1.840	1.840	1.840	1.840	1.550	11,000
2023-05-18	1.850	1.850	1.840	1.840	1.550	20,000
2023-05-17	1.870	1.870	1.840	1.850	1.559	26,400
2023-05-16	1.890	1.890	1.880	1.880	1.584	12,200
2023-05-15	1.900	1.900	1.890	1.890	1.592	3,000
2023-05-12	1.920	1.920	1.910	1.910	1.609	26,900
2023-05-11	1.920	1.990	1.900	1.920	1.618	423,600
2023-05-10	1.800	1.980	1.800	1.920	1.618	999,300
2023-05-09	1.880	1.880	1.800	1.860	1.567	30,300
2023-05-08	1.770	1.900	1.720	1.900	1.601	1,025,800
2023-05-05	1.800	1.800	1.770	1.770	1.491	34,100
2023-05-03	1.810	1.810	1.810	1.810	1.525	6,000
2023-05-02	1.820	1.820	1.800	1.810	1.525	22,900
2023-04-28	1.820	1.820	1.820	1.820	1.533	14,700
2023-04-27	1.830	1.840	1.810	1.820	1.533	372,200
2023-04-26	1.830	1.850	1.810	1.850	1.559	840,100
2023-04-25	1.850	1.860	1.840	1.840	1.550	53,300
2023-04-20	1.850	1.850	1.850	1.850	1.559	1,000
2023-04-19	1.890	1.900	1.850	1.850	1.559	22,200
2023-04-18	1.880	1.880	1.860	1.870	1.575	57,000
2023-04-17	1.910	1.910	1.830	1.860	1.567	555,700
2023-04-14	1.890	1.900	1.890	1.900	1.601	2,000
2023-04-13	1.900	1.900	1.890	1.890	1.592	4,800
2023-04-12	1.880	1.900	1.880	1.900	1.601	14,600
2023-04-11	1.900	1.900	1.900	1.900	1.601	1,000
2023-04-10	1.880	1.900	1.880	1.900	1.601	10,200
2023-04-07	1.910	1.910	1.880	1.880	1.584	7,800
2023-04-05	1.900	1.920	1.880	1.920	1.618	11,300
2023-04-04	1.900	1.900	1.900	1.900	1.601	21,200
2023-04-03	1.880	1.910	1.880	1.900	1.601	45,200
2023-03-31	1.860	1.890	1.860	1.890	1.592	15,000

← NewerPage 14 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.