Favelle Favco Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.650 | 1.660 | 1.630 | 1.630 | 1.544 | 57,200 |
| 2026-01-19 | 1.600 | 1.650 | 1.600 | 1.650 | 1.563 | 146,400 |
| 2026-01-16 | 1.590 | 1.600 | 1.590 | 1.600 | 1.516 | 10,100 |
| 2026-01-14 | 1.580 | 1.600 | 1.580 | 1.600 | 1.516 | 82,100 |
| 2026-01-13 | 1.580 | 1.590 | 1.570 | 1.570 | 1.487 | 62,800 |
| 2026-01-12 | 1.550 | 1.560 | 1.550 | 1.560 | 1.478 | 11,700 |
| 2026-01-09 | 1.590 | 1.590 | 1.550 | 1.550 | 1.468 | 67,600 |
| 2026-01-07 | 1.570 | 1.590 | 1.570 | 1.590 | 1.506 | 11,800 |
| 2026-01-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.478 | 200 |
| 2026-01-05 | 1.530 | 1.530 | 1.510 | 1.530 | 1.450 | 40,300 |
| 2026-01-02 | 1.520 | 1.530 | 1.510 | 1.530 | 1.450 | 44,600 |
| 2025-12-31 | 1.520 | 1.540 | 1.500 | 1.510 | 1.431 | 336,100 |
| 2025-12-30 | 1.590 | 1.590 | 1.510 | 1.540 | 1.459 | 111,900 |
| 2025-12-29 | 1.580 | 1.600 | 1.580 | 1.600 | 1.516 | 63,000 |
| 2025-12-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.497 | 200 |
| 2025-12-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.497 | 2,000 |
| 2025-12-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.468 | 1,000 |
| 2025-12-22 | 1.550 | 1.600 | 1.550 | 1.550 | 1.468 | 21,500 |
| 2025-12-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.478 | 8,400 |
| 2025-12-18 | 1.560 | 1.560 | 1.550 | 1.550 | 1.468 | 14,000 |
| 2025-12-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.478 | 1,300 |
| 2025-12-16 | 1.550 | 1.570 | 1.550 | 1.560 | 1.478 | 50,500 |
| 2025-12-15 | 1.560 | 1.560 | 1.540 | 1.550 | 1.468 | 15,800 |
| 2025-12-12 | 1.580 | 1.600 | 1.540 | 1.540 | 1.459 | 1,500 |
| 2025-12-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.450 | 4,000 |
| 2025-12-10 | 1.550 | 1.550 | 1.540 | 1.550 | 1.468 | 62,600 |
| 2025-12-09 | 1.560 | 1.560 | 1.550 | 1.550 | 1.468 | 48,300 |
| 2025-12-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.487 | 5,000 |
| 2025-12-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.497 | 7,700 |
| 2025-12-04 | 1.570 | 1.570 | 1.560 | 1.560 | 1.478 | 15,000 |
| 2025-12-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.487 | 8,000 |
| 2025-12-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.468 | 3,000 |
| 2025-12-01 | 1.550 | 1.570 | 1.550 | 1.560 | 1.478 | 11,100 |
| 2025-11-28 | 1.560 | 1.580 | 1.550 | 1.550 | 1.468 | 29,000 |
| 2025-11-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.497 | 20,500 |
| 2025-11-26 | 1.570 | 1.580 | 1.550 | 1.580 | 1.497 | 107,300 |
| 2025-11-25 | 1.590 | 1.590 | 1.570 | 1.570 | 1.487 | 47,000 |
| 2025-11-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.506 | 10,000 |
| 2025-11-21 | 1.600 | 1.600 | 1.520 | 1.560 | 1.478 | 26,800 |
| 2025-11-20 | 1.610 | 1.610 | 1.600 | 1.600 | 1.516 | 14,800 |
| 2025-11-19 | 1.590 | 1.600 | 1.590 | 1.600 | 1.516 | 44,000 |
| 2025-11-18 | 1.610 | 1.610 | 1.600 | 1.600 | 1.516 | 14,000 |
| 2025-11-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.525 | 1,000 |
| 2025-11-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.516 | 5,500 |
| 2025-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.516 | 6,400 |
| 2025-11-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.516 | 10,000 |
| 2025-11-10 | 1.630 | 1.630 | 1.600 | 1.600 | 1.516 | 4,200 |
| 2025-11-07 | 1.620 | 1.620 | 1.610 | 1.620 | 1.535 | 6,100 |
| 2025-11-06 | 1.610 | 1.610 | 1.600 | 1.600 | 1.516 | 36,800 |
| 2025-11-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.544 | 9,000 |
| 2025-11-04 | 1.620 | 1.620 | 1.610 | 1.620 | 1.535 | 18,000 |
| 2025-11-03 | 1.620 | 1.630 | 1.620 | 1.620 | 1.535 | 15,000 |
| 2025-10-31 | 1.600 | 1.620 | 1.600 | 1.620 | 1.535 | 22,400 |
| 2025-10-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.535 | 1,000 |
| 2025-10-29 | 1.610 | 1.620 | 1.610 | 1.620 | 1.535 | 15,300 |
| 2025-10-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.544 | 1,100 |
| 2025-10-24 | 1.610 | 1.620 | 1.610 | 1.620 | 1.535 | 2,000 |
| 2025-10-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.525 | 8,200 |
| 2025-10-22 | 1.610 | 1.620 | 1.610 | 1.610 | 1.525 | 4,000 |
| 2025-10-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.525 | 3,000 |
← NewerPage 4 of 4 · 240 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.