Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.650	1.690	1.650	1.670	1.582	30,200
2026-04-22	1.650	1.650	1.650	1.650	1.563	12,000
2026-04-21	1.650	1.660	1.630	1.630	1.544	33,400
2026-04-20	1.650	1.650	1.650	1.650	1.563	14,100
2026-04-17	1.600	1.650	1.600	1.650	1.563	7,300
2026-04-16	1.650	1.650	1.600	1.600	1.516	43,800
2026-04-15	1.610	1.610	1.610	1.610	1.525	4,500
2026-04-14	1.610	1.650	1.610	1.610	1.525	20,500
2026-04-13	1.600	1.610	1.600	1.600	1.516	15,500
2026-04-10	1.600	1.610	1.600	1.600	1.516	22,500
2026-04-09	1.600	1.600	1.600	1.600	1.516	40,100
2026-04-08	1.600	1.600	1.600	1.600	1.516	10,100
2026-04-07	1.610	1.610	1.600	1.600	1.516	8,100
2026-04-06	1.610	1.610	1.610	1.610	1.525	100
2026-04-03	1.610	1.610	1.610	1.610	1.525	12,000
2026-04-02	1.600	1.600	1.580	1.590	1.506	5,100
2026-04-01	1.590	1.590	1.580	1.580	1.497	10,300
2026-03-31	1.590	1.590	1.580	1.580	1.497	12,000
2026-03-27	1.580	1.590	1.580	1.590	1.506	8,500
2026-03-26	1.600	1.600	1.580	1.590	1.506	24,000
2026-03-25	1.590	1.590	1.590	1.590	1.506	2,000
2026-03-24	1.590	1.600	1.590	1.600	1.516	7,100
2026-03-19	1.600	1.600	1.590	1.590	1.506	4,100
2026-03-18	1.600	1.600	1.570	1.580	1.497	11,600
2026-03-17	1.580	1.590	1.580	1.580	1.497	13,000
2026-03-16	1.560	1.580	1.560	1.580	1.497	12,000
2026-03-13	1.580	1.580	1.580	1.580	1.497	3,000
2026-03-12	1.580	1.580	1.580	1.580	1.497	17,000
2026-03-11	1.590	1.590	1.580	1.590	1.506	27,000
2026-03-10	1.600	1.600	1.590	1.600	1.516	19,000
2026-03-09	1.600	1.600	1.580	1.580	1.497	56,600
2026-03-06	1.590	1.610	1.590	1.590	1.506	24,100
2026-03-05	1.580	1.600	1.580	1.590	1.506	27,600
2026-03-04	1.590	1.600	1.570	1.600	1.516	40,500
2026-03-03	1.610	1.620	1.600	1.600	1.516	98,400
2026-03-02	1.620	1.620	1.610	1.610	1.525	8,600
2026-02-27	1.630	1.630	1.620	1.620	1.535	8,600
2026-02-26	1.630	1.640	1.630	1.630	1.544	20,500
2026-02-25	1.640	1.650	1.640	1.650	1.563	16,500
2026-02-24	1.640	1.650	1.620	1.620	1.535	105,600
2026-02-23	1.640	1.640	1.640	1.640	1.554	11,900
2026-02-20	1.650	1.650	1.610	1.610	1.525	1,000
2026-02-19	1.630	1.650	1.630	1.650	1.563	36,000
2026-02-13	1.630	1.630	1.630	1.630	1.544	5,000
2026-02-12	1.630	1.630	1.630	1.630	1.544	11,000
2026-02-11	1.630	1.630	1.600	1.600	1.516	14,800
2026-02-10	1.630	1.630	1.630	1.630	1.544	10,000
2026-02-09	1.600	1.600	1.600	1.600	1.516	9,200
2026-02-06	1.630	1.630	1.630	1.630	1.544	4,700
2026-02-05	1.600	1.620	1.600	1.600	1.516	10,300
2026-02-04	1.600	1.620	1.600	1.620	1.535	58,200
2026-02-03	1.610	1.610	1.610	1.610	1.525	3,300
2026-01-30	1.650	1.650	1.650	1.650	1.563	500
2026-01-29	1.600	1.650	1.600	1.650	1.563	53,300
2026-01-28	1.620	1.650	1.600	1.600	1.516	29,800
2026-01-27	1.620	1.620	1.620	1.620	1.535	3,100
2026-01-26	1.620	1.640	1.590	1.640	1.554	68,300
2026-01-23	1.640	1.640	1.620	1.640	1.554	22,000
2026-01-22	1.660	1.670	1.650	1.660	1.573	51,000
2026-01-21	1.620	1.660	1.620	1.660	1.573	1,500

← NewerPage 3 of 20 · 1,187 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.