7229.KL - Favelle Favco Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20172.652.682.632.642.6431,000
Dec 13, 20172.652.672.632.652.6528,300
Dec 12, 20172.662.662.602.632.6348,300
Dec 11, 20172.662.662.662.662.66-
Dec 08, 20172.682.682.662.662.6613,600
Dec 07, 20172.682.682.662.672.67131,400
Dec 06, 20172.702.702.682.682.682,400
Dec 05, 20172.682.702.672.702.7031,500
Dec 04, 20172.712.752.682.702.7033,400
Dec 01, 20172.752.752.752.752.75-
Nov 30, 20172.712.752.712.752.757,700
Nov 29, 20172.712.722.702.712.71121,600
Nov 28, 20172.732.732.712.712.717,900
Nov 27, 20172.752.762.752.762.7677,600
Nov 24, 20172.702.782.702.752.75245,200
Nov 23, 20172.682.692.682.682.6867,700
Nov 22, 20172.692.712.672.672.6743,700
Nov 21, 20172.732.772.632.662.66191,200
Nov 20, 20172.762.762.742.742.7417,700
Nov 17, 2017------
Nov 16, 20172.762.772.752.762.7621,000
Nov 15, 20172.762.782.762.762.7668,200
Nov 14, 20172.762.772.762.762.7611,500
Nov 13, 20172.772.782.772.772.7740,200
Nov 10, 20172.802.802.782.782.7826,000
Nov 09, 20172.782.812.782.812.8128,600
Nov 08, 20172.812.812.782.782.7813,800
Nov 07, 20172.782.822.772.802.80156,200
Nov 06, 20172.822.822.782.782.7857,200
Nov 03, 20172.822.822.822.822.8222,000
Nov 02, 20172.812.832.812.822.8268,100
Nov 01, 20172.802.812.792.812.8118,000
Oct 31, 20172.762.832.762.812.81153,300
Oct 30, 20172.782.792.772.792.79401,600
Oct 27, 20172.762.782.742.762.76121,900
Oct 26, 20172.762.762.752.762.7610,000
Oct 25, 20172.752.752.702.742.7493,300
Oct 24, 20172.702.772.702.772.77254,100
Oct 23, 20172.762.792.732.792.7969,700
Oct 20, 20172.732.762.722.762.7663,700
Oct 19, 20172.742.762.712.762.7697,100
Oct 18, 20172.732.732.732.732.73-
Oct 17, 20172.762.762.732.732.7387,200
Oct 16, 20172.812.812.732.762.76278,100
Oct 13, 20172.812.832.812.832.8335,600
Oct 12, 20172.782.832.782.832.83238,000
Oct 11, 20172.782.802.772.782.7893,400
Oct 10, 20172.782.782.762.762.7686,700
Oct 09, 20172.722.782.722.782.78336,200
Oct 06, 20172.652.702.632.702.70213,600
Oct 05, 20172.612.622.612.622.6238,100
Oct 04, 20172.612.622.612.622.6226,700
Oct 03, 20172.612.622.602.612.6135,100
Oct 02, 20172.602.672.602.612.6145,800
Sep 29, 20172.612.612.602.612.619,200
Sep 28, 20172.612.612.612.612.6137,500
Sep 27, 20172.622.622.612.612.6144,800
Sep 26, 20172.612.622.602.612.6148,400
Sep 25, 20172.632.632.622.622.6256,200
Sep 22, 20172.622.622.622.622.62-
Sep 21, 20172.612.622.612.622.6226,500
Sep 20, 20172.602.632.602.622.6272,600
Sep 19, 20172.622.622.612.612.6137,500
Sep 18, 20172.602.632.602.612.6179,300
Sep 15, 20172.612.632.612.622.6253,000
Sep 14, 20172.632.632.622.632.6327,400
Sep 13, 20172.632.642.612.632.6340,400
Sep 12, 20172.602.632.602.632.6344,300
Sep 11, 20172.602.622.592.602.6024,600
Sep 08, 20172.602.622.582.622.62139,700
Sep 07, 20172.642.642.602.632.63112,900
Sep 06, 20172.672.682.612.632.63228,500
Sep 05, 20172.722.722.642.692.69171,700
Sep 05, 20170.15 Dividend
Sep 04, 2017------
Sep 01, 20172.862.862.862.862.86-
Aug 31, 20172.862.862.862.862.86-
Aug 30, 20172.842.862.812.862.86107,700
Aug 29, 2017------
Aug 28, 20172.822.862.802.852.8532,900
Aug 25, 20172.842.852.822.832.8397,200
Aug 24, 20172.842.852.832.842.84109,900
Aug 23, 20172.862.862.832.842.8428,400
Aug 22, 20172.872.872.832.852.8572,000
Aug 21, 20172.852.852.832.842.8486,900
Aug 18, 20172.842.852.832.842.8416,800
Aug 17, 20172.832.862.822.852.8569,500
Aug 16, 20172.852.862.852.852.8532,600
Aug 15, 20172.862.872.862.872.8714,000
Aug 14, 20172.842.862.822.862.86108,800
Aug 11, 20172.862.862.752.802.80168,600
Aug 10, 20172.872.882.862.862.8627,900
Aug 09, 20172.892.892.872.892.8948,700
Aug 08, 20172.892.922.862.892.8987,000
Aug 07, 20172.872.892.852.892.89172,800
Aug 04, 20172.862.892.862.882.8821,600
Aug 03, 20172.892.892.852.892.89611,300
Aug 02, 20172.902.912.852.902.90199,900
Aug 01, 20172.942.942.912.922.92123,200
Jul 31, 20172.942.942.922.932.9395,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...