Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	1.600	1.610	1.570	1.580	1.421	38,500
2025-04-09	1.570	1.570	1.500	1.500	1.349	148,000
2025-04-08	1.560	1.600	1.560	1.590	1.430	94,900
2025-04-07	1.630	1.650	1.560	1.560	1.403	85,400
2025-04-04	1.670	1.670	1.670	1.670	1.502	28,400
2025-04-03	1.680	1.680	1.670	1.670	1.502	8,600
2025-04-02	1.700	1.700	1.700	1.700	1.529	1,500
2025-03-28	1.710	1.720	1.700	1.700	1.529	17,900
2025-03-27	1.710	1.710	1.710	1.710	1.538	3,800
2025-03-26	1.700	1.710	1.700	1.710	1.538	6,000
2025-03-25	1.720	1.720	1.700	1.700	1.529	10,500
2025-03-24	1.730	1.730	1.720	1.720	1.547	25,800
2025-03-21	1.720	1.730	1.720	1.730	1.556	74,400
2025-03-20	1.700	1.720	1.700	1.720	1.547	75,800
2025-03-19	1.670	1.670	1.670	1.670	1.502	5,000
2025-03-17	1.680	1.680	1.650	1.660	1.493	16,100
2025-03-14	1.670	1.680	1.670	1.680	1.511	67,300
2025-03-13	1.680	1.680	1.680	1.680	1.511	1,000
2025-03-12	1.680	1.680	1.650	1.650	1.484	36,200
2025-03-11	1.690	1.690	1.620	1.690	1.520	61,400
2025-03-10	1.700	1.700	1.700	1.700	1.529	1,500
2025-03-07	1.700	1.730	1.690	1.730	1.556	5,600
2025-03-06	1.730	1.730	1.720	1.730	1.556	11,000
2025-03-05	1.730	1.730	1.680	1.680	1.511	16,500
2025-03-04	1.690	1.730	1.670	1.680	1.511	43,900
2025-03-03	1.730	1.730	1.690	1.690	1.520	103,200
2025-02-28	1.720	1.730	1.710	1.710	1.538	23,200
2025-02-27	1.710	1.750	1.710	1.750	1.574	45,300
2025-02-26	1.680	1.720	1.680	1.700	1.529	173,000
2025-02-24	1.630	1.650	1.620	1.620	1.457	20,000
2025-02-21	1.610	1.630	1.610	1.630	1.466	10,400
2025-02-20	1.630	1.650	1.610	1.650	1.484	196,000
2025-02-19	1.640	1.650	1.640	1.650	1.484	8,000
2025-02-17	1.680	1.680	1.620	1.630	1.466	14,400
2025-02-14	1.660	1.660	1.640	1.640	1.475	49,600
2025-02-13	1.660	1.670	1.660	1.670	1.502	7,200
2025-02-12	1.660	1.660	1.650	1.660	1.493	32,000
2025-02-10	1.670	1.670	1.660	1.660	1.493	85,800
2025-02-06	1.660	1.660	1.660	1.660	1.493	28,000
2025-02-05	1.670	1.670	1.660	1.660	1.493	3,000
2025-02-04	1.650	1.670	1.650	1.670	1.502	13,000
2025-02-03	1.650	1.650	1.650	1.650	1.484	7,600
2025-01-31	1.680	1.680	1.650	1.680	1.511	13,000
2025-01-28	1.680	1.680	1.670	1.680	1.511	54,200
2025-01-27	1.690	1.700	1.680	1.680	1.511	42,600
2025-01-23	1.700	1.700	1.700	1.700	1.529	16,400
2025-01-22	1.720	1.720	1.700	1.700	1.529	78,400
2025-01-21	1.720	1.720	1.720	1.720	1.547	21,600
2025-01-20	1.690	1.700	1.690	1.700	1.529	9,600
2025-01-17	1.700	1.700	1.690	1.690	1.520	19,700
2025-01-16	1.700	1.700	1.700	1.700	1.529	16,200
2025-01-15	1.720	1.720	1.700	1.700	1.529	21,100
2025-01-14	1.710	1.720	1.710	1.710	1.538	14,300
2025-01-13	1.720	1.730	1.700	1.710	1.538	34,800
2025-01-10	1.720	1.730	1.720	1.720	1.547	11,400
2025-01-09	1.720	1.720	1.710	1.710	1.538	20,000
2025-01-08	1.720	1.720	1.720	1.720	1.547	5,100
2025-01-07	1.730	1.730	1.730	1.730	1.556	11,400
2025-01-06	1.740	1.740	1.740	1.740	1.565	22,000
2025-01-03	1.720	1.750	1.720	1.730	1.556	11,800

← NewerPage 7 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.