This printed article is located at http://facbi.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 29, 2023 to Mar 27, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/03/2024 to 27/03/2024)
1.180 1.210 1.160 1.210 26,5001.210
Previous 2 weeks
(29/02/2024 to 13/03/2024)
1.210 1.220 1.130 1.180 51,1001.180
Previous 4 weeks
(30/01/2024 to 28/02/2024)
1.230 1.250 1.210 1.210 129,8001.210
Daily Historical Data
27/03/2024 1.210 1.210 1.210 1.210 01.210
26/03/2024 1.160 1.210 1.160 1.210 7,2001.210
25/03/2024 1.160 1.180 1.160 1.160 6,0001.160
22/03/2024 1.180 1.180 1.180 1.180 01.180
21/03/2024 1.180 1.180 1.180 1.180 01.180
20/03/2024 1.180 1.180 1.180 1.180 2,0001.180
19/03/2024 1.180 1.180 1.180 1.180 3,4001.180
18/03/2024 1.170 1.210 1.170 1.210 5,3001.210
15/03/2024 1.180 1.180 1.180 1.180 2,6001.180
14/03/2024 1.180 1.180 1.180 1.180 01.180
13/03/2024 1.180 1.180 1.180 1.180 16,8001.180
12/03/2024 1.180 1.180 1.180 1.180 01.180
11/03/2024 1.180 1.180 1.180 1.180 1,0001.180
08/03/2024 1.130 1.210 1.130 1.210 3,2001.210
07/03/2024 1.220 1.220 1.220 1.220 01.220
06/03/2024 1.220 1.220 1.220 1.220 01.220
05/03/2024 1.210 1.220 1.210 1.220 1,5001.220
04/03/2024 1.200 1.210 1.200 1.210 2,1001.210
01/03/2024 1.210 1.210 1.210 1.210 01.210
29/02/2024 1.210 1.210 1.210 1.210 01.210
28/02/2024 1.210 1.210 1.210 1.210 01.210
27/02/2024 1.210 1.210 1.210 1.210 01.210
26/02/2024 1.210 1.210 1.210 1.210 01.210
23/02/2024 1.210 1.210 1.210 1.210 01.210
22/02/2024 1.210 1.210 1.210 1.210 1,0001.210
21/02/2024 1.210 1.210 1.210 1.210 2,0001.210
20/02/2024 1.240 1.240 1.240 1.240 4001.240
19/02/2024 1.210 1.210 1.210 1.210 2,0001.210
16/02/2024 1.210 1.210 1.210 1.210 2,0001.210
15/02/2024 1.230 1.230 1.230 1.230 1,0001.230
14/02/2024 1.210 1.210 1.210 1.210 01.210
13/02/2024 1.210 1.210 1.210 1.210 01.210
09/02/2024 1.210 1.210 1.210 1.210 1,0001.210
08/02/2024 1.210 1.240 1.210 1.240 16,2001.240
07/02/2024 1.210 1.210 1.210 1.210 6,0001.210
06/02/2024 1.210 1.210 1.210 1.210 10,0001.210
05/02/2024 1.210 1.210 1.210 1.210 20,0001.210
02/02/2024 1.240 1.240 1.240 1.240 01.240
31/01/2024 1.230 1.250 1.220 1.240 58,2001.240
30/01/2024 1.230 1.230 1.220 1.220 10,0001.220
29/01/2024 1.230 1.230 1.230 1.230 01.230
26/01/2024 1.240 1.240 1.230 1.230 65,0001.230
24/01/2024 1.230 1.230 1.230 1.230 1,0001.230
23/01/2024 1.250 1.260 1.220 1.220 15,0001.220
22/01/2024 1.250 1.250 1.250 1.250 01.250
19/01/2024 1.220 1.250 1.220 1.250 4,2001.250
18/01/2024 1.250 1.250 1.250 1.250 1,0001.250
17/01/2024 1.240 1.250 1.240 1.250 1,8001.250
16/01/2024 1.240 1.240 1.240 1.240 1,0001.240
15/01/2024 1.230 1.230 1.230 1.230 2,0001.230
12/01/2024 1.220 1.270 1.220 1.240 7,7001.240
11/01/2024 1.220 1.220 1.220 1.220 4,0001.220
10/01/2024 1.220 1.220 1.220 1.220 1,0001.220
09/01/2024 1.260 1.260 1.260 1.260 5001.260
08/01/2024 1.250 1.260 1.220 1.220 7,0001.220
05/01/2024 1.250 1.250 1.250 1.250 01.250
04/01/2024 1.250 1.250 1.250 1.250 01.250
03/01/2024 1.250 1.250 1.250 1.250 1,0001.250
02/01/2024 1.230 1.250 1.230 1.250 3,0001.250
29/12/2023 1.240 1.250 1.240 1.240 4,0001.240

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2024. MalaysiaPLC.com. All Rights Reserved.