Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.750	1.780	1.710	1.750	1.407	66,600
2022-06-22	1.700	1.720	1.700	1.700	1.367	42,100
2022-06-21	1.640	1.700	1.640	1.700	1.367	67,500
2022-06-20	1.700	1.700	1.640	1.640	1.319	65,000
2022-06-17	1.770	1.770	1.700	1.700	1.367	121,200
2022-06-16	1.750	1.800	1.750	1.770	1.423	34,700
2022-06-15	1.770	1.780	1.760	1.770	1.423	27,100
2022-06-14	1.780	1.800	1.770	1.780	1.431	45,800
2022-06-13	1.800	1.800	1.760	1.760	1.415	218,100
2022-06-10	1.810	1.820	1.800	1.800	1.447	140,000
2022-06-09	1.830	1.840	1.800	1.800	1.447	77,900
2022-06-08	1.850	1.850	1.800	1.810	1.456	56,900
2022-06-07	1.840	1.850	1.800	1.850	1.488	153,300
2022-06-03	1.820	1.860	1.790	1.840	1.480	117,800
2022-06-02	1.820	1.860	1.820	1.840	1.480	170,600
2022-06-01	1.790	1.830	1.770	1.820	1.464	119,400
2022-05-31	1.830	1.860	1.790	1.800	1.447	344,700
2022-05-30	1.910	1.910	1.830	1.830	1.472	318,800
2022-05-27	2.060	2.060	1.850	1.940	1.560	1,607,000
2022-05-26	2.180	2.180	2.080	2.090	1.681	656,100
2022-05-25	2.360	2.360	2.110	2.190	1.761	883,400
2022-05-24	3.240	3.300	3.240	3.250	1.930	1,572,600
2022-05-23	3.220	3.250	3.220	3.240	1.924	942,000
2022-05-20	3.230	3.240	3.190	3.220	1.912	924,700
2022-05-19	3.260	3.270	3.250	3.250	1.930	545,100
2022-05-18	3.250	3.270	3.250	3.260	1.936	406,500
2022-05-17	3.260	3.270	3.250	3.250	1.930	380,000
2022-05-13	3.250	3.270	3.240	3.260	1.936	611,800
2022-05-12	3.280	3.290	3.250	3.250	1.930	810,000
2022-05-11	3.250	3.290	3.240	3.280	1.948	885,500
2022-05-10	3.260	3.270	3.220	3.240	1.924	761,600
2022-05-09	3.230	3.300	3.200	3.260	1.936	2,270,300
2022-05-06	3.060	3.280	3.060	3.170	1.882	4,262,600
2022-05-05	2.580	2.600	2.580	2.580	1.532	95,500
2022-04-29	2.560	2.580	2.550	2.580	1.532	51,000
2022-04-28	2.530	2.540	2.520	2.530	1.502	3,100
2022-04-27	2.540	2.540	2.540	2.540	1.508	7,800
2022-04-26	2.530	2.530	2.510	2.530	1.502	40,500
2022-04-25	2.530	2.530	2.510	2.510	1.491	63,700
2022-04-22	2.550	2.560	2.520	2.550	1.514	43,500
2022-04-21	2.580	2.600	2.530	2.550	1.514	104,300
2022-04-20	2.580	2.580	2.570	2.580	1.532	33,600
2022-04-18	2.590	2.590	2.450	2.580	1.532	75,300
2022-04-15	2.590	2.600	2.550	2.550	1.514	64,000
2022-04-14	2.540	2.540	2.500	2.540	1.508	88,400
2022-04-13	2.600	2.600	2.510	2.540	1.508	173,200
2022-04-12	2.640	2.640	2.640	2.640	1.568	4,200
2022-04-11	2.680	2.680	2.600	2.650	1.574	49,600
2022-04-08	2.680	2.680	2.600	2.680	1.591	44,600
2022-04-07	2.680	2.690	2.680	2.690	1.597	18,600
2022-04-06	2.680	2.690	2.680	2.690	1.597	19,900
2022-04-05	2.740	2.740	2.680	2.680	1.591	90,100
2022-04-04	2.710	2.740	2.710	2.740	1.627	26,700
2022-04-01	2.730	2.730	2.720	2.730	1.621	75,400
2022-03-31	2.740	2.740	2.720	2.740	1.627	76,300
2022-03-30	2.720	2.750	2.710	2.740	1.627	83,300
2022-03-29	2.680	2.740	2.680	2.700	1.603	123,900
2022-03-28	2.670	2.700	2.670	2.690	1.597	229,500
2022-03-25	2.680	2.730	2.660	2.730	1.621	299,800
2022-03-24	2.730	2.780	2.700	2.710	1.609	243,100

← NewerPage 18 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.