Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.285	0.290	0.280	0.290	0.263	227,100
2023-02-28	0.290	0.290	0.290	0.290	0.263	51,000
2023-02-27	0.285	0.295	0.285	0.295	0.267	242,300
2023-02-24	0.295	0.295	0.285	0.295	0.267	489,800
2023-02-23	0.290	0.300	0.285	0.300	0.272	1,247,600
2023-02-22	0.285	0.295	0.285	0.295	0.267	516,900
2023-02-21	0.295	0.295	0.285	0.285	0.258	1,289,800
2023-02-20	0.300	0.305	0.295	0.300	0.272	380,300
2023-02-17	0.300	0.305	0.295	0.305	0.276	1,422,600
2023-02-16	0.305	0.305	0.300	0.305	0.276	360,900
2023-02-15	0.310	0.310	0.300	0.310	0.281	1,331,900
2023-02-14	0.300	0.325	0.300	0.310	0.281	5,556,300
2023-02-13	0.300	0.300	0.300	0.300	0.272	484,600
2023-02-10	0.300	0.300	0.295	0.300	0.272	547,000
2023-02-09	0.300	0.300	0.295	0.300	0.272	199,000
2023-02-08	0.300	0.300	0.300	0.300	0.272	191,000
2023-02-07	0.300	0.300	0.290	0.300	0.272	1,463,200
2023-02-03	0.295	0.300	0.295	0.300	0.272	191,500
2023-02-02	0.295	0.295	0.290	0.295	0.267	1,413,100
2023-01-31	0.300	0.300	0.300	0.300	0.272	160,900
2023-01-30	0.300	0.300	0.295	0.300	0.272	765,000
2023-01-27	0.300	0.300	0.290	0.300	0.272	1,392,200
2023-01-26	0.285	0.300	0.285	0.295	0.267	1,224,200
2023-01-25	0.285	0.290	0.285	0.290	0.263	68,500
2023-01-20	0.290	0.290	0.290	0.290	0.263	208,000
2023-01-19	0.285	0.290	0.285	0.290	0.263	393,500
2023-01-18	0.285	0.290	0.285	0.290	0.263	418,000
2023-01-17	0.290	0.290	0.285	0.290	0.263	221,000
2023-01-16	0.290	0.290	0.285	0.290	0.263	172,500
2023-01-13	0.285	0.290	0.285	0.290	0.263	621,200
2023-01-12	0.280	0.290	0.280	0.290	0.263	7,300
2023-01-11	0.280	0.290	0.280	0.285	0.258	234,400
2023-01-10	0.280	0.290	0.280	0.290	0.263	424,700
2023-01-09	0.280	0.285	0.280	0.285	0.258	140,400
2023-01-06	0.280	0.285	0.280	0.285	0.258	137,700
2023-01-05	0.270	0.285	0.270	0.285	0.258	199,800
2023-01-03	0.275	0.280	0.275	0.280	0.254	31,000
2022-12-28	0.280	0.280	0.275	0.280	0.254	43,300
2022-12-27	0.280	0.285	0.280	0.285	0.258	138,300
2022-12-23	0.280	0.290	0.280	0.290	0.263	21,700
2022-12-22	0.290	0.290	0.285	0.290	0.263	22,000
2022-12-21	0.285	0.290	0.280	0.290	0.263	28,000
2022-12-19	0.280	0.290	0.280	0.290	0.263	34,000
2022-12-16	0.290	0.290	0.280	0.290	0.263	136,000
2022-12-15	0.280	0.290	0.280	0.290	0.263	280,000
2022-12-14	0.285	0.290	0.280	0.290	0.263	87,600
2022-12-12	0.295	0.295	0.290	0.290	0.263	90,000
2022-12-09	0.295	0.295	0.295	0.295	0.267	51,800
2022-12-08	0.305	0.310	0.295	0.310	0.272	192,200
2022-12-07	0.305	0.310	0.300	0.310	0.272	424,300
2022-12-06	0.310	0.310	0.305	0.305	0.267	187,000
2022-12-05	0.300	0.310	0.300	0.310	0.272	125,000
2022-12-02	0.300	0.310	0.300	0.305	0.267	322,800
2022-12-01	0.295	0.300	0.295	0.300	0.263	595,000
2022-11-30	0.290	0.300	0.290	0.295	0.258	89,200
2022-11-29	0.295	0.300	0.290	0.300	0.263	188,200
2022-11-25	0.290	0.300	0.290	0.295	0.258	720,400
2022-11-24	0.270	0.290	0.270	0.290	0.254	277,200
2022-11-23	0.270	0.270	0.265	0.265	0.232	18,000
2022-11-22	0.265	0.265	0.265	0.265	0.232	31,000

← NewerPage 16 of 21 · 1,206 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.