Favelle Favco Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.720 | 1.750 | 1.720 | 1.730 | 1.556 | 11,800 |
| 2025-01-02 | 1.710 | 1.720 | 1.710 | 1.720 | 1.547 | 6,400 |
| 2024-12-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.538 | 4,800 |
| 2024-12-30 | 1.710 | 1.710 | 1.700 | 1.700 | 1.529 | 11,900 |
| 2024-12-27 | 1.720 | 1.720 | 1.710 | 1.710 | 1.538 | 4,000 |
| 2024-12-26 | 1.700 | 1.710 | 1.700 | 1.700 | 1.529 | 11,200 |
| 2024-12-23 | 1.710 | 1.710 | 1.700 | 1.700 | 1.529 | 106,000 |
| 2024-12-20 | 1.730 | 1.730 | 1.710 | 1.710 | 1.538 | 14,300 |
| 2024-12-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.529 | 9,300 |
| 2024-12-17 | 1.700 | 1.720 | 1.700 | 1.700 | 1.529 | 12,000 |
| 2024-12-16 | 1.700 | 1.710 | 1.700 | 1.700 | 1.529 | 23,400 |
| 2024-12-13 | 1.720 | 1.720 | 1.710 | 1.710 | 1.538 | 10,800 |
| 2024-12-12 | 1.710 | 1.710 | 1.700 | 1.700 | 1.529 | 4,800 |
| 2024-12-11 | 1.710 | 1.720 | 1.710 | 1.710 | 1.538 | 11,500 |
| 2024-12-10 | 1.720 | 1.730 | 1.690 | 1.700 | 1.529 | 122,600 |
| 2024-12-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.547 | 16,800 |
| 2024-12-06 | 1.740 | 1.740 | 1.730 | 1.730 | 1.556 | 6,000 |
| 2024-12-05 | 1.740 | 1.760 | 1.710 | 1.710 | 1.538 | 76,200 |
| 2024-12-04 | 1.730 | 1.740 | 1.730 | 1.740 | 1.565 | 61,000 |
| 2024-12-03 | 1.740 | 1.740 | 1.730 | 1.730 | 1.556 | 21,500 |
| 2024-12-02 | 1.770 | 1.800 | 1.740 | 1.740 | 1.565 | 16,500 |
| 2024-11-29 | 1.730 | 1.740 | 1.730 | 1.740 | 1.565 | 20,000 |
| 2024-11-28 | 1.730 | 1.740 | 1.730 | 1.730 | 1.556 | 35,400 |
| 2024-11-27 | 1.720 | 1.750 | 1.720 | 1.750 | 1.574 | 26,500 |
| 2024-11-26 | 1.710 | 1.720 | 1.700 | 1.720 | 1.547 | 121,000 |
| 2024-11-25 | 1.820 | 1.820 | 1.680 | 1.710 | 1.538 | 747,400 |
| 2024-11-22 | 1.840 | 1.840 | 1.800 | 1.830 | 1.646 | 55,500 |
| 2024-11-21 | 1.860 | 1.860 | 1.840 | 1.840 | 1.655 | 84,000 |
| 2024-11-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.673 | 15,900 |
| 2024-11-19 | 1.890 | 1.890 | 1.870 | 1.870 | 1.682 | 15,000 |
| 2024-11-18 | 1.860 | 1.880 | 1.860 | 1.880 | 1.691 | 11,800 |
| 2024-11-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.673 | 13,000 |
| 2024-11-14 | 1.870 | 1.870 | 1.850 | 1.860 | 1.673 | 11,100 |
| 2024-11-13 | 1.880 | 1.880 | 1.850 | 1.880 | 1.691 | 23,000 |
| 2024-11-12 | 1.880 | 1.880 | 1.870 | 1.880 | 1.691 | 35,400 |
| 2024-11-11 | 1.870 | 1.880 | 1.870 | 1.880 | 1.691 | 7,500 |
| 2024-11-08 | 1.860 | 1.870 | 1.860 | 1.870 | 1.682 | 13,600 |
| 2024-11-07 | 1.820 | 1.870 | 1.820 | 1.870 | 1.682 | 26,700 |
| 2024-11-05 | 1.860 | 1.880 | 1.850 | 1.850 | 1.664 | 20,200 |
| 2024-11-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.673 | 1,500 |
| 2024-10-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.682 | 10,000 |
| 2024-10-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.691 | 4,700 |
| 2024-10-25 | 1.900 | 1.900 | 1.880 | 1.880 | 1.691 | 12,000 |
| 2024-10-24 | 1.900 | 1.910 | 1.900 | 1.900 | 1.709 | 12,200 |
| 2024-10-23 | 1.880 | 1.910 | 1.880 | 1.900 | 1.709 | 6,500 |
| 2024-10-22 | 1.900 | 1.910 | 1.880 | 1.900 | 1.709 | 12,000 |
| 2024-10-21 | 1.860 | 1.920 | 1.860 | 1.910 | 1.718 | 19,800 |
| 2024-10-18 | 1.920 | 1.920 | 1.880 | 1.880 | 1.691 | 32,300 |
| 2024-10-17 | 1.880 | 1.920 | 1.880 | 1.920 | 1.727 | 47,200 |
| 2024-10-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.691 | 200 |
| 2024-10-11 | 1.840 | 1.880 | 1.840 | 1.880 | 1.691 | 5,000 |
| 2024-10-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.700 | 4,000 |
| 2024-10-08 | 1.840 | 1.840 | 1.820 | 1.840 | 1.655 | 23,600 |
| 2024-10-07 | 1.840 | 1.850 | 1.840 | 1.840 | 1.655 | 20,000 |
| 2024-10-04 | 1.840 | 1.850 | 1.800 | 1.850 | 1.664 | 84,500 |
| 2024-10-03 | 1.850 | 1.850 | 1.840 | 1.840 | 1.655 | 20,700 |
| 2024-10-02 | 1.860 | 1.860 | 1.850 | 1.850 | 1.664 | 3,300 |
| 2024-10-01 | 1.860 | 1.880 | 1.860 | 1.880 | 1.691 | 4,600 |
| 2024-09-30 | 1.860 | 1.860 | 1.810 | 1.860 | 1.673 | 11,000 |
| 2024-09-26 | 1.880 | 1.890 | 1.880 | 1.890 | 1.700 | 3,500 |
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.