Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	2.430	2.440	2.410	2.440	1.449	22,000
2021-12-23	2.390	2.440	2.390	2.440	1.449	205,200
2021-12-22	2.340	2.390	2.340	2.390	1.419	158,600
2021-12-21	2.370	2.370	2.340	2.340	1.390	1,166,700
2021-12-20	2.330	2.370	2.330	2.370	1.407	435,500
2021-12-17	2.330	2.380	2.330	2.350	1.396	154,400
2021-12-16	2.360	2.370	2.340	2.370	1.407	670,200
2021-12-15	2.340	2.360	2.340	2.360	1.401	55,000
2021-12-13	2.340	2.350	2.330	2.330	1.384	38,200
2021-12-10	2.330	2.330	2.330	2.330	1.384	25,200
2021-12-09	2.330	2.360	2.330	2.360	1.401	35,400
2021-12-08	2.320	2.350	2.320	2.350	1.396	23,500
2021-12-07	2.330	2.330	2.310	2.330	1.384	64,600
2021-12-06	2.310	2.320	2.310	2.320	1.378	64,600
2021-12-02	2.310	2.320	2.300	2.310	1.372	59,200
2021-12-01	2.280	2.370	2.280	2.320	1.378	224,600
2021-11-30	2.270	2.370	2.270	2.370	1.407	151,900
2021-11-29	2.270	2.340	2.260	2.280	1.354	99,500
2021-11-26	2.360	2.360	2.290	2.340	1.390	231,500
2021-11-25	2.360	2.370	2.360	2.360	1.401	196,600
2021-11-24	2.360	2.380	2.360	2.360	1.401	83,300
2021-11-23	2.350	2.370	2.350	2.360	1.401	112,900
2021-11-22	2.350	2.390	2.350	2.350	1.396	98,800
2021-11-19	2.350	2.360	2.350	2.350	1.396	37,000
2021-11-18	2.340	2.350	2.340	2.350	1.396	25,400
2021-11-17	2.350	2.350	2.340	2.340	1.390	24,700
2021-11-16	2.340	2.380	2.250	2.350	1.396	313,600
2021-11-15	2.370	2.370	2.360	2.370	1.407	15,500
2021-11-12	2.350	2.360	2.340	2.360	1.401	24,300
2021-11-11	2.390	2.390	2.340	2.350	1.396	24,000
2021-11-10	2.340	2.380	2.330	2.350	1.396	299,000
2021-11-09	2.320	2.320	2.320	2.320	1.378	1,000
2021-11-08	2.240	2.330	2.210	2.310	1.372	474,800
2021-11-05	2.300	2.300	2.280	2.280	1.354	18,100
2021-11-03	2.370	2.370	2.260	2.300	1.366	58,400
2021-11-02	2.330	2.350	2.320	2.350	1.396	105,900
2021-11-01	2.360	2.360	2.330	2.330	1.384	32,500
2021-10-29	2.370	2.370	2.360	2.360	1.401	14,000
2021-10-28	2.370	2.370	2.360	2.370	1.407	74,300
2021-10-27	2.370	2.380	2.350	2.360	1.401	49,700
2021-10-26	2.350	2.350	2.350	2.350	1.396	22,000
2021-10-25	2.370	2.370	2.360	2.360	1.401	41,000
2021-10-22	2.360	2.370	2.360	2.370	1.407	84,200
2021-10-21	2.370	2.380	2.350	2.350	1.396	104,300
2021-10-20	2.360	2.360	2.350	2.350	1.396	25,400

← NewerPage 20 of 20 · 1,185 trading days

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.