Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.340	0.340	0.340	0.340	0.298	33,500
2022-04-25	0.345	0.345	0.340	0.340	0.298	531,100
2022-04-22	0.340	0.345	0.335	0.345	0.302	493,800
2022-04-21	0.350	0.350	0.340	0.340	0.298	822,300
2022-04-20	0.345	0.350	0.340	0.350	0.307	292,700
2022-04-18	0.345	0.345	0.340	0.345	0.302	1,154,200
2022-04-15	0.335	0.345	0.335	0.345	0.302	649,300
2022-04-14	0.340	0.340	0.335	0.340	0.298	755,500
2022-04-13	0.340	0.345	0.340	0.345	0.302	806,600
2022-04-12	0.340	0.340	0.335	0.335	0.294	59,500
2022-04-11	0.350	0.350	0.345	0.345	0.302	508,400
2022-04-08	0.345	0.350	0.345	0.350	0.307	441,000
2022-04-07	0.350	0.355	0.345	0.350	0.307	306,900
2022-04-06	0.340	0.350	0.340	0.350	0.307	552,600
2022-04-05	0.340	0.345	0.340	0.345	0.302	341,000
2022-04-04	0.335	0.340	0.335	0.335	0.294	282,000
2022-04-01	0.335	0.340	0.335	0.340	0.298	792,100
2022-03-31	0.330	0.335	0.330	0.335	0.294	455,300
2022-03-30	0.320	0.335	0.320	0.330	0.289	1,274,200
2022-03-29	0.315	0.320	0.315	0.320	0.280	176,300
2022-03-28	0.315	0.315	0.310	0.310	0.272	74,900
2022-03-25	0.315	0.315	0.310	0.315	0.276	183,400
2022-03-24	0.310	0.315	0.305	0.315	0.276	184,500
2022-03-23	0.310	0.315	0.310	0.310	0.272	81,200
2022-03-22	0.310	0.310	0.305	0.310	0.272	37,400
2022-03-21	0.310	0.310	0.305	0.310	0.272	33,100
2022-03-18	0.300	0.310	0.300	0.305	0.267	75,700
2022-03-17	0.300	0.300	0.300	0.300	0.263	126,000
2022-03-16	0.295	0.300	0.295	0.300	0.263	204,100
2022-03-15	0.300	0.300	0.290	0.300	0.263	33,800
2022-03-11	0.300	0.300	0.300	0.300	0.263	13,300
2022-03-10	0.295	0.300	0.285	0.300	0.263	57,000
2022-03-09	0.280	0.295	0.280	0.295	0.258	187,000
2022-03-08	0.295	0.295	0.280	0.280	0.245	862,800
2022-03-07	0.310	0.310	0.300	0.300	0.263	367,200
2022-03-04	0.315	0.315	0.310	0.310	0.272	513,800
2022-03-03	0.320	0.320	0.310	0.320	0.280	163,100
2022-03-02	0.315	0.320	0.315	0.320	0.280	188,500
2022-03-01	0.315	0.315	0.310	0.310	0.272	287,400
2022-02-28	0.325	0.325	0.310	0.315	0.276	371,700
2022-02-25	0.320	0.325	0.315	0.325	0.285	88,100
2022-02-24	0.320	0.320	0.310	0.320	0.280	1,056,400
2022-02-23	0.325	0.325	0.325	0.325	0.285	415,400
2022-02-22	0.330	0.330	0.325	0.325	0.285	310,000
2022-02-21	0.330	0.335	0.330	0.330	0.289	287,600
2022-02-18	0.330	0.335	0.330	0.330	0.289	510,400
2022-02-17	0.330	0.335	0.330	0.335	0.294	380,600
2022-02-16	0.335	0.335	0.330	0.330	0.289	184,000
2022-02-15	0.335	0.335	0.330	0.335	0.294	238,000
2022-02-14	0.340	0.340	0.330	0.330	0.289	191,000
2022-02-11	0.335	0.340	0.335	0.340	0.298	231,500
2022-02-10	0.340	0.340	0.335	0.335	0.294	148,900
2022-02-09	0.345	0.345	0.330	0.340	0.298	583,000
2022-02-08	0.330	0.335	0.330	0.335	0.294	207,300
2022-02-07	0.335	0.335	0.330	0.335	0.294	241,100
2022-02-04	0.335	0.335	0.330	0.335	0.294	129,300
2022-02-03	0.330	0.335	0.325	0.335	0.294	503,500
2022-01-31	0.325	0.325	0.325	0.325	0.285	31,800
2022-01-28	0.330	0.330	0.325	0.325	0.285	205,400
2022-01-27	0.330	0.330	0.325	0.325	0.285	697,000

← NewerPage 19 of 21 · 1,211 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.