Favelle Favco Bhd historical data

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

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 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.