Fajarbaru Builder Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.325	0.330	0.325	0.330	0.289	74,700
2022-01-25	0.330	0.330	0.325	0.325	0.285	1,618,500
2022-01-24	0.340	0.340	0.330	0.330	0.289	2,143,500
2022-01-21	0.340	0.345	0.335	0.345	0.302	320,400
2022-01-20	0.335	0.340	0.335	0.340	0.298	480,100
2022-01-19	0.345	0.345	0.335	0.340	0.298	608,900
2022-01-17	0.345	0.345	0.340	0.340	0.298	184,000
2022-01-14	0.350	0.350	0.340	0.340	0.298	1,071,400
2022-01-13	0.350	0.360	0.350	0.350	0.307	525,000
2022-01-12	0.360	0.365	0.350	0.355	0.311	1,625,000
2022-01-11	0.345	0.360	0.345	0.360	0.315	2,803,600
2022-01-10	0.345	0.345	0.340	0.345	0.302	445,300
2022-01-07	0.340	0.345	0.340	0.345	0.302	406,200
2022-01-06	0.345	0.345	0.340	0.340	0.298	131,000
2022-01-05	0.340	0.350	0.335	0.345	0.302	2,181,300
2022-01-04	0.340	0.340	0.335	0.340	0.298	567,200
2022-01-03	0.335	0.345	0.335	0.345	0.302	23,800
2021-12-31	0.345	0.345	0.335	0.345	0.302	118,800
2021-12-30	0.340	0.345	0.340	0.340	0.298	279,000
2021-12-29	0.335	0.345	0.335	0.345	0.302	485,900
2021-12-28	0.335	0.340	0.330	0.340	0.298	245,400
2021-12-27	0.335	0.340	0.335	0.340	0.298	139,400
2021-12-24	0.340	0.340	0.335	0.340	0.298	4,100
2021-12-23	0.335	0.340	0.335	0.340	0.298	346,300
2021-12-22	0.340	0.340	0.330	0.340	0.298	518,900
2021-12-21	0.335	0.340	0.335	0.340	0.298	208,200
2021-12-20	0.340	0.340	0.335	0.340	0.298	204,500
2021-12-17	0.345	0.350	0.345	0.345	0.302	476,000
2021-12-16	0.345	0.350	0.340	0.345	0.302	554,800
2021-12-15	0.330	0.340	0.330	0.340	0.298	1,210,200
2021-12-14	0.320	0.335	0.320	0.330	0.289	1,969,400
2021-12-13	0.325	0.330	0.325	0.325	0.285	430,400
2021-12-10	0.330	0.330	0.325	0.330	0.289	118,000
2021-12-09	0.335	0.340	0.330	0.335	0.285	2,107,600
2021-12-08	0.340	0.340	0.335	0.335	0.285	1,284,400
2021-12-07	0.340	0.340	0.330	0.335	0.285	1,600,400
2021-12-06	0.345	0.345	0.320	0.335	0.285	3,120,600
2021-12-02	0.350	0.350	0.340	0.345	0.293	1,393,000
2021-12-01	0.345	0.350	0.345	0.350	0.298	445,200
2021-11-30	0.345	0.355	0.345	0.350	0.298	649,900
2021-11-29	0.340	0.345	0.335	0.340	0.289	1,042,200
2021-11-26	0.350	0.350	0.345	0.345	0.293	2,093,400
2021-11-25	0.360	0.360	0.350	0.355	0.302	1,398,200
2021-11-24	0.360	0.360	0.355	0.360	0.306	857,300
2021-11-23	0.365	0.370	0.360	0.360	0.306	783,400
2021-11-22	0.365	0.365	0.360	0.365	0.310	721,700
2021-11-19	0.360	0.365	0.360	0.365	0.310	337,200
2021-11-18	0.370	0.370	0.360	0.365	0.310	386,300
2021-11-17	0.365	0.375	0.365	0.370	0.315	1,264,600
2021-11-16	0.360	0.370	0.355	0.365	0.310	3,095,600
2021-11-15	0.355	0.360	0.355	0.360	0.306	1,161,500
2021-11-12	0.350	0.355	0.350	0.355	0.302	1,230,300
2021-11-11	0.360	0.365	0.350	0.350	0.298	1,318,500
2021-11-10	0.350	0.365	0.350	0.360	0.306	1,809,500
2021-11-09	0.360	0.360	0.350	0.350	0.298	1,865,700
2021-11-08	0.365	0.370	0.355	0.360	0.306	2,990,800
2021-11-05	0.365	0.370	0.360	0.365	0.310	4,352,200
2021-11-03	0.375	0.375	0.365	0.370	0.315	5,241,600
2021-11-02	0.385	0.390	0.375	0.375	0.319	7,762,900
2021-11-01	0.385	0.390	0.380	0.380	0.323	5,151,200

← NewerPage 20 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.