Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	1.880	1.890	1.880	1.880	1.691	4,000
2024-09-24	1.880	1.880	1.880	1.880	1.691	100
2024-09-20	1.870	1.980	1.840	1.880	1.691	667,600
2024-09-19	1.820	1.860	1.810	1.860	1.673	182,800
2024-09-18	1.830	1.870	1.760	1.820	1.637	506,700
2024-09-17	1.830	1.870	1.830	1.830	1.646	28,000
2024-09-13	1.840	1.840	1.820	1.820	1.637	8,200
2024-09-12	1.800	1.800	1.800	1.800	1.619	11,000
2024-09-11	1.800	1.810	1.800	1.810	1.628	15,800
2024-09-10	1.820	1.820	1.800	1.800	1.619	38,700
2024-09-09	1.810	1.820	1.800	1.820	1.637	39,400
2024-09-06	1.830	1.830	1.830	1.830	1.646	17,600
2024-09-05	1.830	1.840	1.820	1.830	1.646	14,800
2024-09-04	1.840	1.860	1.840	1.840	1.655	42,200
2024-09-03	1.850	1.860	1.830	1.840	1.655	75,600
2024-09-02	1.860	1.870	1.850	1.860	1.673	74,000
2024-08-30	1.890	1.890	1.870	1.880	1.691	51,500
2024-08-29	1.910	1.910	1.890	1.890	1.700	48,600
2024-08-28	1.930	1.930	1.910	1.910	1.718	107,000
2024-08-27	1.970	1.970	1.970	1.970	1.772	6,300
2024-08-26	1.950	1.980	1.950	1.970	1.772	21,100
2024-08-23	1.950	1.950	1.940	1.940	1.745	20,000
2024-08-22	1.970	1.980	1.960	1.960	1.763	28,700
2024-08-21	1.960	1.970	1.960	1.970	1.772	16,700
2024-08-20	1.960	1.970	1.950	1.960	1.763	79,700
2024-08-19	1.950	1.970	1.950	1.960	1.763	32,800
2024-08-16	1.980	1.990	1.950	1.950	1.754	27,700
2024-08-15	1.970	1.970	1.950	1.960	1.763	26,700
2024-08-14	1.960	1.970	1.960	1.970	1.772	10,000
2024-08-13	2.000	2.000	1.950	1.950	1.754	78,400
2024-08-12	2.000	2.030	2.000	2.000	1.799	34,300
2024-08-09	1.990	2.000	1.990	2.000	1.799	11,500
2024-08-08	1.970	2.010	1.970	1.990	1.790	25,500
2024-08-07	2.040	2.040	1.910	2.000	1.799	166,100
2024-08-06	2.050	2.290	2.050	2.130	1.835	603,300
2024-08-05	2.150	2.150	1.980	2.070	1.783	691,200
2024-08-02	2.230	2.230	2.180	2.180	1.878	78,600
2024-08-01	2.220	2.230	2.210	2.230	1.921	72,000
2024-07-31	2.230	2.230	2.210	2.220	1.912	34,700
2024-07-30	2.220	2.230	2.210	2.210	1.904	55,200
2024-07-29	2.210	2.230	2.190	2.230	1.921	162,400
2024-07-26	2.200	2.200	2.180	2.180	1.878	21,500
2024-07-25	2.170	2.190	2.170	2.190	1.887	77,700
2024-07-24	2.190	2.190	2.180	2.180	1.878	4,100
2024-07-23	2.160	2.200	2.160	2.190	1.887	73,900
2024-07-22	2.180	2.180	2.150	2.160	1.861	52,200
2024-07-19	2.200	2.200	2.180	2.180	1.878	20,700
2024-07-18	2.140	2.180	2.140	2.180	1.878	10,500
2024-07-17	2.160	2.200	2.160	2.170	1.869	121,400
2024-07-16	2.180	2.180	2.140	2.150	1.852	50,700
2024-07-15	2.160	2.180	2.160	2.170	1.869	12,900
2024-07-12	2.180	2.180	2.160	2.170	1.869	46,100
2024-07-11	2.180	2.180	2.160	2.170	1.869	9,400
2024-07-10	2.180	2.180	2.150	2.150	1.852	7,700
2024-07-09	2.160	2.180	2.160	2.170	1.869	55,400
2024-07-05	2.160	2.160	2.110	2.160	1.861	26,700
2024-07-04	2.120	2.150	2.120	2.150	1.852	24,900
2024-07-03	2.090	2.130	2.090	2.120	1.826	20,300
2024-07-02	2.110	2.110	2.090	2.090	1.801	61,200
2024-07-01	2.080	2.110	2.080	2.110	1.818	64,000

← NewerPage 9 of 20 · 1,185 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.