Favelle Favco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	1.790	1.800	1.790	1.800	1.551	18,200
2023-10-04	1.780	1.790	1.780	1.790	1.542	17,100
2023-10-03	1.790	1.790	1.780	1.780	1.533	92,600
2023-10-02	1.810	1.810	1.790	1.790	1.542	64,300
2023-09-29	1.820	1.830	1.790	1.830	1.577	109,100
2023-09-27	1.800	1.820	1.800	1.810	1.559	24,000
2023-09-26	1.830	1.830	1.800	1.810	1.559	123,000
2023-09-25	1.810	1.830	1.800	1.830	1.577	43,200
2023-09-22	1.820	1.820	1.810	1.810	1.559	3,700
2023-09-21	1.820	1.830	1.820	1.820	1.568	31,000
2023-09-20	1.830	1.830	1.810	1.820	1.568	96,900
2023-09-19	1.830	1.840	1.820	1.840	1.585	36,700
2023-09-18	1.810	1.840	1.810	1.830	1.577	5,400
2023-09-15	1.820	1.820	1.810	1.810	1.559	72,400
2023-09-14	1.820	1.830	1.820	1.830	1.577	101,100
2023-09-13	1.840	1.840	1.820	1.830	1.577	68,700
2023-09-12	1.840	1.840	1.820	1.840	1.585	138,600
2023-09-11	1.860	1.860	1.850	1.850	1.594	52,800
2023-09-08	1.830	1.840	1.820	1.830	1.577	125,500
2023-09-07	1.830	1.870	1.830	1.840	1.585	62,700
2023-09-06	1.830	1.830	1.820	1.830	1.577	91,200
2023-09-05	1.840	1.840	1.820	1.820	1.568	164,500
2023-09-04	1.850	1.870	1.830	1.850	1.594	242,400
2023-09-01	1.840	1.890	1.840	1.850	1.594	52,700
2023-08-30	1.900	1.970	1.850	1.860	1.602	1,610,000
2023-08-29	1.820	1.980	1.820	1.850	1.594	4,944,000
2023-08-28	1.800	1.820	1.790	1.820	1.568	785,400
2023-08-25	1.800	1.820	1.800	1.810	1.559	93,300
2023-08-24	1.800	1.840	1.770	1.800	1.551	157,900
2023-08-23	1.820	1.820	1.800	1.800	1.551	29,800
2023-08-22	1.840	1.840	1.820	1.820	1.568	200
2023-08-21	1.820	1.830	1.800	1.810	1.559	94,900
2023-08-18	1.810	1.840	1.780	1.840	1.585	1,305,200
2023-08-17	1.830	1.830	1.820	1.830	1.577	13,100
2023-08-16	1.790	1.980	1.790	1.840	1.585	2,172,800
2023-08-15	1.770	1.800	1.770	1.800	1.551	112,300
2023-08-14	1.850	1.850	1.780	1.810	1.525	1,694,900
2023-08-11	1.830	1.850	1.820	1.850	1.559	23,800
2023-08-10	1.850	1.850	1.830	1.830	1.542	13,000
2023-08-09	1.840	1.850	1.840	1.850	1.559	50,700
2023-08-08	1.860	1.860	1.790	1.820	1.533	1,285,800
2023-08-07	1.830	1.860	1.830	1.860	1.567	38,300
2023-08-04	1.860	1.860	1.830	1.840	1.550	31,400
2023-08-03	1.860	1.860	1.830	1.850	1.559	46,700
2023-08-02	1.830	1.870	1.820	1.850	1.559	141,700
2023-08-01	1.800	1.980	1.800	1.850	1.559	2,429,000
2023-07-31	1.790	1.830	1.790	1.790	1.508	245,200
2023-07-28	1.820	1.840	1.760	1.830	1.542	802,200
2023-07-27	1.850	1.860	1.830	1.830	1.542	66,700
2023-07-26	1.780	1.950	1.760	1.850	1.559	1,235,000
2023-07-25	1.780	1.790	1.780	1.780	1.500	22,900
2023-07-24	1.780	1.790	1.740	1.770	1.491	566,700
2023-07-21	1.790	1.790	1.780	1.790	1.508	30,900
2023-07-20	1.770	1.800	1.770	1.800	1.516	11,300
2023-07-18	1.790	1.790	1.740	1.770	1.491	727,500
2023-07-17	1.830	1.840	1.770	1.770	1.491	158,500
2023-07-14	1.800	1.830	1.800	1.830	1.542	42,800
2023-07-13	1.770	1.810	1.720	1.800	1.516	1,016,400
2023-07-12	1.780	1.780	1.770	1.770	1.491	25,000
2023-07-11	1.800	1.800	1.800	1.800	1.516	12,000

← NewerPage 13 of 20 · 1,191 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.