Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.335	0.335	0.330	0.335	0.309	776,800
2024-02-28	0.335	0.335	0.330	0.335	0.309	3,563,600
2024-02-27	0.350	0.355	0.330	0.340	0.313	9,570,600
2024-02-26	0.320	0.330	0.320	0.330	0.304	1,975,800
2024-02-23	0.315	0.320	0.315	0.320	0.295	326,600
2024-02-22	0.315	0.315	0.310	0.315	0.290	261,000
2024-02-21	0.315	0.320	0.310	0.315	0.290	1,429,400
2024-02-20	0.310	0.315	0.305	0.315	0.290	1,460,900
2024-02-19	0.305	0.310	0.305	0.310	0.286	1,937,100
2024-02-16	0.305	0.310	0.305	0.305	0.281	1,994,700
2024-02-15	0.305	0.305	0.300	0.305	0.281	370,200
2024-02-14	0.300	0.310	0.300	0.310	0.286	467,500
2024-02-13	0.300	0.305	0.300	0.300	0.276	960,900
2024-02-09	0.295	0.300	0.295	0.300	0.276	10,100
2024-02-08	0.295	0.295	0.290	0.290	0.267	193,600
2024-02-07	0.295	0.295	0.295	0.295	0.272	109,800
2024-02-06	0.300	0.300	0.295	0.295	0.272	358,400
2024-02-05	0.295	0.300	0.295	0.300	0.276	321,100
2024-02-02	0.295	0.300	0.295	0.295	0.272	187,900
2024-01-31	0.295	0.300	0.295	0.295	0.272	101,300
2024-01-30	0.305	0.305	0.295	0.305	0.281	2,911,900
2024-01-29	0.310	0.310	0.305	0.305	0.281	768,800
2024-01-26	0.315	0.315	0.305	0.305	0.281	1,426,000
2024-01-24	0.295	0.315	0.290	0.315	0.290	4,666,500
2024-01-23	0.295	0.305	0.290	0.295	0.272	725,100
2024-01-22	0.285	0.295	0.285	0.295	0.272	237,100
2024-01-19	0.290	0.295	0.285	0.290	0.267	273,000
2024-01-18	0.295	0.295	0.280	0.285	0.263	910,800
2024-01-17	0.295	0.295	0.290	0.295	0.272	606,000
2024-01-16	0.305	0.305	0.295	0.295	0.272	1,372,500
2024-01-15	0.290	0.305	0.290	0.305	0.281	3,611,700
2024-01-12	0.295	0.295	0.285	0.290	0.267	814,000
2024-01-11	0.290	0.295	0.290	0.295	0.272	608,000
2024-01-10	0.290	0.295	0.290	0.295	0.272	365,300
2024-01-09	0.295	0.295	0.290	0.290	0.267	395,100
2024-01-08	0.295	0.295	0.285	0.295	0.272	3,095,200
2024-01-05	0.300	0.300	0.295	0.295	0.272	599,000
2024-01-04	0.295	0.300	0.295	0.300	0.276	502,600
2024-01-03	0.290	0.300	0.290	0.300	0.276	974,400
2024-01-02	0.295	0.300	0.290	0.290	0.267	2,425,000
2023-12-29	0.290	0.295	0.285	0.290	0.267	1,855,300
2023-12-28	0.285	0.290	0.285	0.285	0.263	749,900
2023-12-27	0.280	0.290	0.280	0.285	0.263	257,900
2023-12-26	0.280	0.285	0.280	0.280	0.258	2,738,400
2023-12-22	0.280	0.290	0.280	0.285	0.263	3,640,200
2023-12-21	0.290	0.290	0.280	0.280	0.258	3,215,000
2023-12-20	0.285	0.285	0.285	0.285	0.263	17,800
2023-12-19	0.280	0.290	0.280	0.285	0.263	1,402,100
2023-12-18	0.290	0.290	0.280	0.280	0.258	1,170,000
2023-12-15	0.285	0.290	0.285	0.290	0.267	179,000
2023-12-14	0.290	0.295	0.285	0.295	0.267	208,000
2023-12-13	0.285	0.285	0.280	0.280	0.254	65,700
2023-12-12	0.285	0.285	0.285	0.285	0.258	187,100
2023-12-11	0.285	0.290	0.285	0.290	0.263	40,000
2023-12-08	0.285	0.285	0.285	0.285	0.258	50,000
2023-12-07	0.285	0.290	0.285	0.285	0.258	80,600
2023-12-06	0.280	0.295	0.280	0.295	0.267	143,000
2023-12-05	0.290	0.290	0.285	0.285	0.258	824,600
2023-12-04	0.285	0.285	0.285	0.285	0.258	89,500
2023-11-30	0.285	0.285	0.285	0.285	0.258	621,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0075 MYR
2024-12-09	0.0100 MYR
2024-06-11	0.0050 MYR
2023-12-15	0.0050 MYR
2022-12-09	0.0100 MYR
2021-12-10	0.0100 MYR
2020-12-11	0.0175 MYR
2019-12-06	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.