Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.860	1.860	1.860	1.860	1.567	41,200
2023-03-29	1.890	1.920	1.850	1.860	1.567	20,500
2023-03-28	1.830	1.850	1.830	1.850	1.559	29,300
2023-03-27	1.840	1.860	1.840	1.850	1.559	67,000
2023-03-22	1.890	1.890	1.840	1.840	1.550	4,000
2023-03-21	1.900	1.900	1.900	1.900	1.601	17,000
2023-03-20	1.890	1.890	1.810	1.860	1.567	1,533,300
2023-03-17	1.890	1.990	1.890	1.900	1.601	1,460,000
2023-03-16	1.830	1.910	1.830	1.890	1.592	55,800
2023-03-15	1.820	1.850	1.820	1.840	1.550	16,200
2023-03-14	1.820	1.820	1.770	1.810	1.525	437,300
2023-03-13	1.840	1.850	1.820	1.820	1.533	34,200
2023-03-10	1.900	1.900	1.840	1.840	1.550	22,000
2023-03-09	1.880	1.890	1.880	1.890	1.592	63,100
2023-03-08	1.840	1.880	1.830	1.880	1.584	94,400
2023-03-07	1.820	1.870	1.820	1.840	1.550	38,600
2023-03-06	1.770	1.950	1.770	1.820	1.533	975,600
2023-03-03	1.830	1.830	1.730	1.790	1.508	125,000
2023-03-02	1.770	1.790	1.730	1.770	1.491	649,200
2023-03-01	1.800	1.800	1.750	1.770	1.491	770,000
2023-02-28	1.800	1.800	1.790	1.800	1.516	41,100
2023-02-27	1.840	1.850	1.770	1.820	1.533	519,000
2023-02-24	1.850	1.870	1.840	1.860	1.567	257,100
2023-02-23	1.820	1.850	1.750	1.840	1.550	280,500
2023-02-22	1.790	1.850	1.790	1.810	1.525	225,200
2023-02-21	1.780	1.780	1.770	1.770	1.491	11,300
2023-02-20	1.790	1.800	1.780	1.800	1.516	6,300
2023-02-17	1.810	1.810	1.790	1.790	1.508	11,400
2023-02-16	1.790	1.830	1.790	1.830	1.542	203,600
2023-02-14	1.820	1.820	1.800	1.800	1.516	5,000
2023-02-13	1.830	1.830	1.800	1.800	1.516	6,500
2023-02-10	1.830	1.860	1.830	1.830	1.542	1,900
2023-02-09	1.800	1.830	1.800	1.830	1.542	48,300
2023-02-08	1.780	1.820	1.780	1.810	1.525	5,500
2023-02-07	1.810	1.810	1.800	1.810	1.525	34,400
2023-02-03	1.830	1.830	1.830	1.830	1.542	18,800
2023-02-02	1.900	1.900	1.820	1.820	1.533	22,400
2023-01-31	1.880	1.880	1.850	1.850	1.559	30,100
2023-01-30	1.910	1.910	1.880	1.880	1.584	39,400
2023-01-27	1.850	1.930	1.850	1.910	1.609	164,700
2023-01-26	1.800	1.850	1.800	1.850	1.559	11,100
2023-01-25	1.790	1.810	1.790	1.800	1.516	7,800
2023-01-20	1.770	1.800	1.770	1.790	1.508	304,700
2023-01-19	1.800	1.820	1.760	1.820	1.533	880,200
2023-01-18	1.780	1.900	1.740	1.800	1.516	1,805,400
2023-01-17	1.660	1.760	1.650	1.730	1.457	1,860,000
2023-01-16	1.700	1.730	1.620	1.730	1.457	528,900
2023-01-13	1.720	1.750	1.720	1.730	1.457	37,100
2023-01-12	1.750	1.790	1.720	1.720	1.449	159,600
2023-01-11	1.700	1.700	1.700	1.700	1.432	3,000
2023-01-10	1.680	1.740	1.620	1.730	1.457	622,900
2023-01-09	1.720	1.730	1.720	1.730	1.457	13,300
2023-01-06	1.730	1.730	1.690	1.730	1.457	235,000
2023-01-05	1.720	1.750	1.720	1.730	1.457	24,000
2023-01-04	1.710	1.720	1.710	1.720	1.449	14,000
2023-01-03	1.720	1.720	1.680	1.700	1.432	21,000
2022-12-30	1.720	1.720	1.720	1.720	1.449	74,100
2022-12-29	1.710	1.710	1.710	1.710	1.441	2,000
2022-12-28	1.710	1.710	1.700	1.700	1.432	15,000
2022-12-27	1.700	1.730	1.700	1.710	1.441	120,200

← NewerPage 15 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.