Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	2.710	2.730	2.680	2.730	1.621	556,000
2022-03-22	2.670	2.720	2.670	2.690	1.597	382,600
2022-03-21	2.690	2.690	2.660	2.670	1.586	546,700
2022-03-18	2.670	2.740	2.650	2.680	1.591	349,500
2022-03-17	2.670	2.680	2.670	2.670	1.586	312,200
2022-03-16	2.630	2.690	2.630	2.660	1.580	136,100
2022-03-15	2.650	2.660	2.620	2.650	1.574	347,900
2022-03-14	2.670	2.740	2.610	2.740	1.627	314,200
2022-03-11	2.630	2.740	2.610	2.670	1.586	357,500
2022-03-10	2.590	2.680	2.570	2.650	1.574	298,500
2022-03-09	2.640	2.670	2.570	2.620	1.556	411,700
2022-03-08	2.620	2.650	2.610	2.640	1.568	455,800
2022-03-07	2.750	2.750	2.650	2.680	1.591	401,800
2022-03-04	2.700	2.750	2.680	2.740	1.627	245,800
2022-03-03	2.690	2.730	2.680	2.720	1.615	237,400
2022-03-02	2.610	2.680	2.610	2.680	1.591	205,500
2022-03-01	2.570	2.630	2.560	2.610	1.550	82,300
2022-02-28	2.600	2.630	2.560	2.610	1.550	245,700
2022-02-25	2.640	2.680	2.640	2.660	1.580	91,700
2022-02-24	2.640	2.650	2.560	2.650	1.574	118,800
2022-02-23	2.600	2.650	2.590	2.640	1.568	162,300
2022-02-22	2.570	2.600	2.550	2.600	1.544	121,800
2022-02-21	2.520	2.580	2.510	2.560	1.520	295,800
2022-02-18	2.510	2.570	2.500	2.540	1.508	654,800
2022-02-17	2.500	2.530	2.480	2.510	1.491	31,900
2022-02-16	2.550	2.550	2.500	2.530	1.502	38,000
2022-02-15	2.490	2.540	2.490	2.530	1.502	406,600
2022-02-14	2.480	2.510	2.480	2.500	1.485	340,100
2022-02-11	2.480	2.480	2.470	2.480	1.473	12,000
2022-02-10	2.460	2.490	2.460	2.460	1.461	159,400
2022-02-09	2.490	2.490	2.450	2.460	1.461	348,400
2022-02-08	2.470	2.480	2.440	2.470	1.467	463,300
2022-02-07	2.450	2.470	2.440	2.470	1.467	191,200
2022-02-04	2.410	2.470	2.410	2.440	1.449	75,000
2022-02-03	2.350	2.410	2.330	2.410	1.431	1,500
2022-01-31	2.380	2.380	2.380	2.380	1.413	4,000
2022-01-28	2.350	2.390	2.350	2.390	1.419	10,100
2022-01-27	2.300	2.350	2.300	2.350	1.396	48,500
2022-01-26	2.380	2.420	2.370	2.370	1.407	40,300
2022-01-25	2.340	2.350	2.340	2.350	1.396	35,200
2022-01-24	2.330	2.350	2.330	2.350	1.396	17,900
2022-01-21	2.390	2.390	2.350	2.350	1.396	41,300
2022-01-20	2.380	2.390	2.380	2.390	1.419	12,000
2022-01-19	2.360	2.410	2.360	2.360	1.401	46,900
2022-01-17	2.430	2.440	2.350	2.360	1.401	79,600
2022-01-14	2.450	2.450	2.450	2.450	1.455	63,500
2022-01-13	2.460	2.460	2.450	2.450	1.455	40,200
2022-01-12	2.450	2.450	2.450	2.450	1.455	57,400
2022-01-11	2.440	2.450	2.440	2.450	1.455	116,500
2022-01-10	2.440	2.440	2.440	2.440	1.449	31,000
2022-01-07	2.450	2.460	2.440	2.440	1.449	59,600
2022-01-06	2.450	2.460	2.430	2.430	1.443	30,400
2022-01-05	2.450	2.450	2.450	2.450	1.455	14,000
2022-01-04	2.420	2.450	2.420	2.440	1.449	100,100
2022-01-03	2.400	2.400	2.400	2.400	1.425	3,000
2021-12-31	2.420	2.420	2.410	2.410	1.431	15,800
2021-12-30	2.440	2.440	2.420	2.420	1.437	9,000
2021-12-29	2.420	2.440	2.410	2.440	1.449	43,000
2021-12-28	2.390	2.410	2.390	2.410	1.431	30,900
2021-12-27	2.390	2.440	2.390	2.430	1.443	19,000

← NewerPage 19 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.