Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	1.700	1.730	1.700	1.730	1.457	52,400
2022-12-22	1.700	1.710	1.680	1.710	1.441	269,000
2022-12-21	1.710	1.710	1.690	1.710	1.441	97,000
2022-12-20	1.650	1.730	1.650	1.730	1.457	74,200
2022-12-19	1.690	1.690	1.650	1.690	1.424	13,000
2022-12-16	1.680	1.690	1.670	1.690	1.424	103,200
2022-12-15	1.700	1.710	1.680	1.690	1.424	102,300
2022-12-14	1.690	1.740	1.690	1.700	1.432	87,100
2022-12-13	1.660	1.670	1.660	1.670	1.407	19,000
2022-12-12	1.670	1.670	1.670	1.670	1.407	1,600
2022-12-09	1.680	1.680	1.660	1.660	1.398	2,100
2022-12-08	1.660	1.680	1.660	1.680	1.415	13,200
2022-12-07	1.680	1.680	1.650	1.650	1.390	30,500
2022-12-06	1.650	1.700	1.650	1.680	1.415	28,800
2022-12-05	1.680	1.680	1.670	1.670	1.407	31,100
2022-12-02	1.660	1.670	1.660	1.670	1.407	16,200
2022-12-01	1.680	1.690	1.680	1.680	1.415	124,700
2022-11-25	1.660	1.680	1.660	1.680	1.415	20,400
2022-11-24	1.650	1.720	1.650	1.680	1.415	48,700
2022-11-23	1.640	1.640	1.640	1.640	1.382	2,800
2022-11-22	1.640	1.640	1.640	1.640	1.382	2,000
2022-11-21	1.670	1.670	1.640	1.640	1.382	59,000
2022-11-17	1.670	1.690	1.660	1.690	1.424	66,400
2022-11-16	1.680	1.690	1.680	1.690	1.424	118,600
2022-11-15	1.670	1.690	1.670	1.680	1.415	23,900
2022-11-14	1.630	1.750	1.630	1.750	1.474	300
2022-11-11	1.650	1.650	1.650	1.650	1.390	49,900
2022-11-10	1.650	1.660	1.650	1.660	1.398	81,000
2022-11-09	1.620	1.650	1.620	1.650	1.390	7,200
2022-11-08	1.630	1.630	1.610	1.620	1.365	18,300
2022-11-07	1.630	1.630	1.630	1.630	1.373	1,000
2022-11-03	1.640	1.640	1.630	1.630	1.373	10,000
2022-11-02	1.620	1.660	1.620	1.650	1.390	52,400
2022-11-01	1.630	1.630	1.620	1.630	1.373	13,300
2022-10-31	1.600	1.630	1.600	1.630	1.373	21,300
2022-10-28	1.610	1.620	1.610	1.610	1.356	24,000
2022-10-27	1.590	1.620	1.590	1.620	1.365	7,400
2022-10-26	1.580	1.620	1.580	1.590	1.340	24,300
2022-10-25	1.580	1.580	1.580	1.580	1.331	2,600
2022-10-21	1.580	1.580	1.580	1.580	1.331	600
2022-10-20	1.580	1.580	1.580	1.580	1.331	500
2022-10-19	1.570	1.600	1.570	1.600	1.348	56,200
2022-10-18	1.590	1.600	1.570	1.590	1.340	42,600
2022-10-14	1.580	1.580	1.560	1.560	1.314	19,900
2022-10-13	1.590	1.620	1.590	1.600	1.348	269,200
2022-10-12	1.610	1.610	1.590	1.590	1.340	262,800
2022-10-11	1.580	1.580	1.570	1.580	1.331	368,700
2022-10-07	1.580	1.590	1.580	1.580	1.331	28,800
2022-10-06	1.590	1.590	1.580	1.580	1.331	9,300
2022-10-05	1.580	1.590	1.580	1.590	1.340	16,100
2022-10-04	1.580	1.580	1.560	1.580	1.331	52,500
2022-10-03	1.560	1.560	1.550	1.560	1.314	35,500
2022-09-30	1.570	1.590	1.550	1.550	1.306	13,600
2022-09-29	1.560	1.570	1.560	1.570	1.323	20,800
2022-09-28	1.570	1.570	1.560	1.560	1.314	32,500
2022-09-27	1.560	1.580	1.560	1.570	1.323	149,000
2022-09-26	1.570	1.570	1.550	1.560	1.314	202,100
2022-09-23	1.570	1.590	1.570	1.590	1.340	106,400
2022-09-22	1.570	1.600	1.570	1.580	1.331	301,300
2022-09-21	1.580	1.590	1.580	1.590	1.340	77,000

← NewerPage 16 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.