Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.730	1.760	1.730	1.750	1.658	117,800
2026-07-22	1.720	1.720	1.710	1.710	1.620	12,600
2026-07-21	1.720	1.730	1.720	1.730	1.639	42,800
2026-07-20	1.710	1.720	1.710	1.720	1.630	33,500
2026-07-17	1.690	1.720	1.690	1.720	1.630	29,200
2026-07-16	1.680	1.690	1.680	1.690	1.601	15,200
2026-07-15	1.680	1.690	1.680	1.680	1.592	52,500
2026-07-14	1.700	1.710	1.690	1.690	1.601	13,000
2026-07-13	1.710	1.720	1.690	1.690	1.601	22,800
2026-07-10	1.700	1.720	1.680	1.680	1.592	14,000
2026-07-09	1.700	1.700	1.700	1.700	1.611	4,700
2026-07-08	1.710	1.720	1.700	1.700	1.611	29,600
2026-07-07	1.730	1.730	1.700	1.710	1.620	48,700
2026-07-06	1.720	1.740	1.710	1.730	1.639	40,700
2026-07-03	1.720	1.740	1.680	1.710	1.620	222,200
2026-07-02	1.680	1.700	1.680	1.700	1.611	119,100
2026-07-01	1.660	1.680	1.660	1.660	1.573	38,000
2026-06-30	1.640	1.650	1.640	1.650	1.563	25,400
2026-06-29	1.680	1.680	1.630	1.630	1.544	21,800
2026-06-26	1.670	1.670	1.670	1.670	1.582	20,000
2026-06-25	1.670	1.670	1.670	1.670	1.582	1,000
2026-06-24	1.680	1.680	1.670	1.670	1.582	7,200
2026-06-23	1.670	1.680	1.660	1.660	1.573	53,100
2026-06-22	1.680	1.680	1.660	1.660	1.573	16,600
2026-06-19	1.640	1.660	1.640	1.660	1.573	44,600
2026-06-18	1.640	1.640	1.630	1.630	1.544	11,600
2026-06-16	1.630	1.640	1.630	1.640	1.554	10,000
2026-06-15	1.620	1.640	1.620	1.620	1.535	102,400
2026-06-12	1.640	1.640	1.620	1.620	1.535	87,100
2026-06-11	1.600	1.630	1.600	1.630	1.544	9,900
2026-06-10	1.600	1.630	1.600	1.630	1.544	10,100
2026-06-09	1.590	1.590	1.590	1.590	1.506	5,500
2026-06-08	1.600	1.600	1.590	1.590	1.506	24,800
2026-06-05	1.620	1.620	1.590	1.600	1.516	131,100
2026-06-04	1.620	1.620	1.610	1.620	1.535	36,300
2026-06-03	1.650	1.650	1.620	1.620	1.535	23,000
2026-05-29	1.620	1.670	1.610	1.650	1.563	124,400
2026-05-28	1.650	1.650	1.620	1.620	1.535	48,800
2026-05-26	1.620	1.650	1.620	1.650	1.563	3,900
2026-05-25	1.650	1.650	1.620	1.630	1.544	12,900
2026-05-22	1.640	1.640	1.640	1.640	1.554	4,200
2026-05-21	1.650	1.650	1.620	1.650	1.563	8,700
2026-05-20	1.670	1.670	1.600	1.670	1.582	33,000
2026-05-19	1.680	1.680	1.670	1.670	1.582	12,200
2026-05-18	1.700	1.700	1.680	1.680	1.592	9,600
2026-05-15	1.680	1.720	1.680	1.700	1.611	60,500
2026-05-14	1.680	1.680	1.680	1.680	1.592	3,600
2026-05-13	1.690	1.700	1.680	1.680	1.592	11,000
2026-05-12	1.690	1.690	1.680	1.680	1.592	2,900
2026-05-11	1.690	1.690	1.690	1.690	1.601	7,400
2026-05-08	1.670	1.670	1.670	1.670	1.582	1,700
2026-05-07	1.680	1.680	1.680	1.680	1.592	1,000
2026-05-06	1.670	1.690	1.670	1.680	1.592	17,700
2026-05-05	1.670	1.680	1.670	1.670	1.582	4,100
2026-05-04	1.680	1.680	1.680	1.680	1.592	6,000
2026-04-30	1.690	1.690	1.660	1.660	1.573	29,100
2026-04-29	1.690	1.700	1.690	1.690	1.601	19,600
2026-04-28	1.690	1.690	1.690	1.690	1.601	10,200
2026-04-27	1.690	1.690	1.680	1.680	1.592	7,100
2026-04-24	1.660	1.700	1.660	1.700	1.611	104,600

← NewerPage 2 of 20 · 1,184 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.