Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.610	1.610	1.610	1.610	1.525	6,000
2025-10-16	1.610	1.610	1.610	1.610	1.525	2,000
2025-10-15	1.610	1.610	1.610	1.610	1.525	100
2025-10-14	1.630	1.630	1.610	1.610	1.525	25,100
2025-10-09	1.640	1.640	1.630	1.630	1.544	12,000
2025-10-08	1.640	1.640	1.630	1.630	1.544	23,000
2025-10-07	1.630	1.640	1.620	1.640	1.554	27,900
2025-10-06	1.620	1.630	1.620	1.630	1.544	10,400
2025-10-03	1.620	1.620	1.610	1.620	1.535	79,500
2025-10-02	1.630	1.640	1.610	1.620	1.535	26,800
2025-10-01	1.630	1.630	1.630	1.630	1.544	3,000
2025-09-30	1.630	1.630	1.600	1.630	1.544	26,400
2025-09-29	1.630	1.630	1.610	1.610	1.525	3,000
2025-09-26	1.600	1.630	1.600	1.630	1.544	45,000
2025-09-25	1.600	1.600	1.600	1.600	1.516	15,000
2025-09-24	1.620	1.620	1.620	1.620	1.535	2,500
2025-09-23	1.620	1.620	1.620	1.620	1.535	10,000
2025-09-22	1.620	1.620	1.590	1.600	1.516	87,200
2025-09-19	1.620	1.620	1.620	1.620	1.535	1,000
2025-09-17	1.600	1.640	1.600	1.640	1.554	52,500
2025-09-12	1.610	1.610	1.600	1.600	1.516	16,000
2025-09-10	1.610	1.620	1.610	1.610	1.525	6,500
2025-09-09	1.610	1.650	1.610	1.610	1.525	8,000
2025-09-08	1.600	1.620	1.600	1.610	1.525	39,700
2025-09-04	1.620	1.630	1.620	1.620	1.535	9,200
2025-09-03	1.620	1.620	1.620	1.620	1.535	7,500
2025-09-02	1.630	1.630	1.610	1.620	1.535	14,100
2025-08-29	1.630	1.650	1.630	1.630	1.544	23,100
2025-08-27	1.630	1.650	1.630	1.640	1.554	55,800
2025-08-25	1.650	1.650	1.620	1.640	1.554	45,200
2025-08-22	1.660	1.690	1.660	1.690	1.601	19,900
2025-08-21	1.670	1.680	1.670	1.670	1.582	21,700
2025-08-19	1.630	1.660	1.630	1.650	1.563	19,000
2025-08-18	1.620	1.630	1.620	1.620	1.535	33,200
2025-08-15	1.640	1.650	1.640	1.650	1.563	8,000
2025-08-14	1.610	1.610	1.610	1.610	1.525	100
2025-08-13	1.630	1.630	1.610	1.620	1.535	25,000
2025-08-12	1.620	1.630	1.620	1.630	1.544	44,900
2025-08-11	1.580	1.580	1.580	1.580	1.497	8,600
2025-08-08	1.580	1.580	1.580	1.580	1.497	22,200
2025-08-07	1.610	1.610	1.520	1.580	1.497	71,100
2025-08-06	1.610	1.610	1.610	1.610	1.525	100
2025-08-05	1.600	1.610	1.600	1.600	1.516	5,000
2025-08-04	1.630	1.630	1.610	1.610	1.525	25,800
2025-08-01	1.640	1.640	1.630	1.640	1.554	37,400
2025-07-31	1.680	1.680	1.660	1.660	1.573	35,800
2025-07-30	1.770	1.780	1.760	1.780	1.601	161,300
2025-07-29	1.770	1.770	1.750	1.760	1.583	51,500
2025-07-28	1.760	1.770	1.750	1.770	1.592	72,600
2025-07-25	1.770	1.780	1.760	1.770	1.592	25,200
2025-07-24	1.770	1.770	1.770	1.770	1.592	6,000
2025-07-23	1.770	1.770	1.770	1.770	1.592	4,700
2025-07-22	1.770	1.770	1.760	1.770	1.592	16,400
2025-07-21	1.780	1.780	1.760	1.770	1.592	25,100
2025-07-18	1.780	1.780	1.770	1.770	1.592	46,900
2025-07-17	1.760	1.780	1.760	1.770	1.592	58,700
2025-07-16	1.790	1.790	1.760	1.760	1.583	102,200
2025-07-15	1.780	1.790	1.780	1.790	1.610	12,500
2025-07-14	1.770	1.780	1.760	1.780	1.601	103,000
2025-07-11	1.760	1.770	1.760	1.770	1.592	70,800

← NewerPage 5 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.