Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.590	1.590	1.580	1.580	1.331	116,200
2022-09-19	1.600	1.600	1.590	1.590	1.340	21,500
2022-09-15	1.590	1.610	1.590	1.610	1.356	66,100
2022-09-14	1.600	1.600	1.590	1.600	1.348	12,000
2022-09-13	1.620	1.620	1.590	1.610	1.356	92,200
2022-09-12	1.640	1.650	1.620	1.620	1.365	75,100
2022-09-09	1.620	1.630	1.620	1.630	1.373	51,900
2022-09-08	1.610	1.640	1.610	1.640	1.382	108,100
2022-09-07	1.630	1.640	1.610	1.610	1.356	7,400
2022-09-06	1.630	1.650	1.610	1.640	1.382	72,000
2022-09-05	1.610	1.650	1.500	1.650	1.390	61,600
2022-09-02	1.760	1.780	1.760	1.760	1.415	117,000
2022-09-01	1.780	1.780	1.760	1.760	1.415	89,700
2022-08-30	1.780	1.780	1.780	1.780	1.431	2,000
2022-08-29	1.780	1.790	1.740	1.790	1.439	158,000
2022-08-26	1.780	1.790	1.780	1.780	1.431	307,600
2022-08-25	1.780	1.790	1.780	1.780	1.431	36,700
2022-08-24	1.790	1.790	1.780	1.780	1.431	10,500
2022-08-23	1.760	1.780	1.750	1.780	1.431	46,600
2022-08-22	1.760	1.790	1.760	1.760	1.415	48,600
2022-08-19	1.760	1.770	1.750	1.750	1.407	46,900
2022-08-18	1.770	1.780	1.760	1.760	1.415	61,600
2022-08-17	1.750	1.790	1.750	1.770	1.423	82,200
2022-08-16	1.740	1.750	1.740	1.750	1.407	55,800
2022-08-15	1.770	1.770	1.740	1.740	1.399	102,500
2022-08-12	1.720	1.770	1.710	1.770	1.423	87,000
2022-08-11	1.700	1.750	1.700	1.750	1.407	29,200
2022-08-10	1.700	1.710	1.700	1.700	1.367	51,700
2022-08-09	1.700	1.700	1.690	1.700	1.367	63,300
2022-08-08	1.700	1.700	1.690	1.700	1.367	93,200
2022-08-05	1.700	1.700	1.690	1.700	1.367	47,700
2022-08-04	1.700	1.700	1.680	1.700	1.367	119,400
2022-08-03	1.700	1.700	1.690	1.700	1.367	50,700
2022-08-02	1.710	1.710	1.690	1.690	1.359	40,000
2022-08-01	1.700	1.710	1.690	1.690	1.359	77,200
2022-07-29	1.710	1.710	1.700	1.700	1.367	88,200
2022-07-28	1.700	1.710	1.670	1.710	1.375	179,400
2022-07-27	1.720	1.720	1.710	1.710	1.375	80,800
2022-07-26	1.720	1.720	1.710	1.710	1.375	72,900
2022-07-25	1.720	1.750	1.720	1.720	1.383	65,700
2022-07-22	1.710	1.720	1.700	1.720	1.383	26,100
2022-07-21	1.700	1.720	1.700	1.700	1.367	104,000
2022-07-20	1.720	1.720	1.700	1.700	1.367	77,500
2022-07-19	1.690	1.710	1.690	1.700	1.367	48,100
2022-07-18	1.700	1.700	1.680	1.680	1.351	38,100
2022-07-15	1.690	1.710	1.680	1.680	1.351	77,200
2022-07-14	1.700	1.700	1.680	1.690	1.359	42,900
2022-07-13	1.700	1.710	1.680	1.700	1.367	70,800
2022-07-12	1.710	1.710	1.700	1.700	1.367	27,300
2022-07-08	1.720	1.730	1.710	1.710	1.375	15,200
2022-07-07	1.710	1.720	1.700	1.710	1.375	12,800
2022-07-06	1.720	1.720	1.710	1.710	1.375	76,300
2022-07-05	1.720	1.730	1.720	1.720	1.383	16,100
2022-07-04	1.740	1.750	1.720	1.720	1.383	54,900
2022-07-01	1.720	1.720	1.710	1.720	1.383	16,300
2022-06-30	1.720	1.730	1.700	1.710	1.375	68,300
2022-06-29	1.720	1.750	1.720	1.720	1.383	31,100
2022-06-28	1.710	1.750	1.710	1.720	1.383	51,500
2022-06-27	1.730	1.730	1.710	1.710	1.375	59,700
2022-06-24	1.750	1.750	1.700	1.710	1.375	63,100

← NewerPage 17 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.