Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	1.740	1.750	1.730	1.750	1.574	18,300
2025-07-09	1.750	1.750	1.740	1.750	1.574	84,900
2025-07-08	1.740	1.760	1.740	1.760	1.583	44,500
2025-07-07	1.750	1.760	1.740	1.750	1.574	54,900
2025-07-04	1.740	1.740	1.740	1.740	1.565	10,600
2025-07-03	1.730	1.730	1.730	1.730	1.556	20,800
2025-07-02	1.710	1.740	1.710	1.730	1.556	49,300
2025-07-01	1.720	1.740	1.710	1.720	1.547	63,800
2025-06-30	1.720	1.720	1.710	1.720	1.547	87,000
2025-06-26	1.700	1.700	1.700	1.700	1.529	11,500
2025-06-25	1.670	1.700	1.660	1.700	1.529	43,900
2025-06-24	1.660	1.670	1.660	1.670	1.502	70,100
2025-06-23	1.650	1.660	1.640	1.640	1.475	185,400
2025-06-20	1.660	1.680	1.660	1.660	1.493	20,800
2025-06-19	1.690	1.690	1.670	1.680	1.511	38,700
2025-06-18	1.680	1.680	1.680	1.680	1.511	4,200
2025-06-17	1.700	1.730	1.690	1.730	1.556	23,100
2025-06-16	1.710	1.720	1.690	1.720	1.547	91,700
2025-06-13	1.740	1.740	1.720	1.730	1.556	41,500
2025-06-12	1.760	1.760	1.750	1.750	1.574	8,400
2025-06-11	1.750	1.750	1.750	1.750	1.574	1,400
2025-06-10	1.740	1.750	1.740	1.750	1.574	61,100
2025-06-09	1.740	1.740	1.730	1.740	1.565	41,900
2025-06-06	1.710	1.740	1.710	1.740	1.565	76,000
2025-06-05	1.740	1.740	1.740	1.740	1.565	1,100
2025-06-04	1.710	1.740	1.710	1.730	1.556	8,500
2025-06-03	1.720	1.720	1.710	1.710	1.538	18,000
2025-05-30	1.750	1.750	1.710	1.710	1.538	10,100
2025-05-29	1.730	1.750	1.710	1.750	1.574	45,300
2025-05-28	1.700	1.730	1.680	1.730	1.556	66,800
2025-05-27	1.730	1.730	1.700	1.700	1.529	4,200
2025-05-26	1.700	1.730	1.700	1.730	1.556	10,300
2025-05-22	1.710	1.720	1.710	1.720	1.547	22,100
2025-05-21	1.720	1.720	1.720	1.720	1.547	3,500
2025-05-20	1.710	1.730	1.710	1.730	1.556	9,200
2025-05-19	1.730	1.730	1.730	1.730	1.556	200
2025-05-16	1.700	1.720	1.700	1.720	1.547	6,000
2025-05-15	1.700	1.720	1.700	1.720	1.547	27,800
2025-05-14	1.700	1.710	1.700	1.710	1.538	28,700
2025-05-13	1.710	1.710	1.690	1.710	1.538	43,200
2025-05-09	1.700	1.700	1.700	1.700	1.529	18,900
2025-05-08	1.700	1.730	1.700	1.730	1.556	2,500
2025-05-07	1.700	1.720	1.700	1.700	1.529	28,800
2025-05-06	1.700	1.700	1.700	1.700	1.529	9,000
2025-05-05	1.700	1.720	1.700	1.720	1.547	4,600
2025-05-02	1.690	1.690	1.690	1.690	1.520	6,000
2025-04-30	1.680	1.680	1.680	1.680	1.511	200
2025-04-29	1.700	1.700	1.680	1.680	1.511	33,500
2025-04-28	1.680	1.720	1.680	1.700	1.529	11,700
2025-04-25	1.660	1.660	1.660	1.660	1.493	2,500
2025-04-24	1.640	1.660	1.640	1.660	1.493	12,400
2025-04-23	1.640	1.650	1.640	1.650	1.484	10,000
2025-04-22	1.630	1.640	1.630	1.640	1.475	11,100
2025-04-21	1.650	1.650	1.640	1.640	1.475	6,600
2025-04-18	1.620	1.630	1.620	1.620	1.457	24,000
2025-04-17	1.620	1.620	1.610	1.620	1.457	13,000
2025-04-16	1.640	1.640	1.600	1.600	1.439	8,900
2025-04-15	1.620	1.640	1.620	1.640	1.475	9,000
2025-04-14	1.650	1.650	1.600	1.620	1.457	9,600
2025-04-11	1.580	1.580	1.580	1.580	1.421	10,000

← NewerPage 6 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.