Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

FACB Industries Incorporated Berhad (2984.KL)

Compare
1.1800
0.0000
(0.00%)
At close: February 20 at 2:30:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.18001.18001.18001.18001.1800-
Feb 20, 20251.20001.20001.13001.18001.18002,500
Feb 19, 20251.16001.16001.15001.15001.15007,900
Feb 18, 20251.16001.20001.16001.20001.20005,000
Feb 17, 20251.27001.27001.27001.27001.2700-
Feb 14, 20251.27001.27001.27001.27001.2700-
Feb 13, 20251.27001.27001.27001.27001.2700-
Feb 12, 20251.27001.27001.27001.27001.2700-
Feb 10, 20251.11001.27001.10001.27001.270015,600
Feb 7, 20251.17001.20001.17001.20001.20002,900
Feb 6, 20251.19001.19001.19001.19001.1900-
Feb 5, 20251.16001.19001.14001.19001.19004,000
Feb 4, 20251.18001.18001.18001.18001.1800-
Feb 3, 20251.18001.18001.18001.18001.1800-
Jan 31, 20251.18001.18001.18001.18001.1800-
Jan 28, 20251.18001.18001.18001.18001.1800-
Jan 27, 20251.14001.18001.13001.18001.18007,900
Jan 24, 20251.15001.15001.15001.15001.15001,000
Jan 23, 20251.18001.20001.18001.20001.20008,200
Jan 22, 20251.17001.20001.17001.19001.190013,900
Jan 21, 20251.18001.18001.18001.18001.1800-
Jan 20, 20251.18001.18001.18001.18001.1800-
Jan 17, 20251.13001.18001.13001.18001.18001,500
Jan 16, 20251.18001.18001.18001.18001.1800-
Jan 15, 20251.15001.18001.15001.18001.18005,300
Jan 14, 20251.18001.18001.11001.17001.17003,200
Jan 13, 20251.14001.14001.14001.14001.140011,000
Jan 10, 20251.13001.19001.13001.13001.130010,000
Jan 9, 20251.20001.21001.17001.17001.17008,500
Jan 8, 20251.16001.19001.16001.19001.19001,500
Jan 7, 20251.19001.20001.15001.19001.19009,000
Jan 6, 20251.20001.20001.20001.20001.2000-
Jan 3, 20251.13001.20001.13001.20001.20006,400
Jan 2, 20251.18001.18001.18001.18001.1800-
Dec 31, 20241.13001.18001.13001.18001.18002,000
Dec 30, 2024 0.0200 Dividend
Dec 30, 20241.16001.18001.16001.18001.18002,000
Dec 27, 20241.14001.18001.14001.18001.16006,000
Dec 26, 20241.20001.20001.20001.20001.1797-
Dec 24, 20241.20001.20001.20001.20001.1797-
Dec 23, 20241.20001.20001.20001.20001.1797-
Dec 20, 20241.20001.20001.20001.20001.1797400
Dec 19, 20241.20001.20001.15001.15001.13053,100
Dec 18, 20241.20001.21001.20001.21001.1895500
Dec 17, 20241.14001.20001.14001.20001.17978,100
Dec 16, 20241.21001.21001.21001.21001.1895-
Dec 13, 20241.21001.21001.21001.21001.1895-
Dec 12, 20241.21001.21001.21001.21001.1895-
Dec 11, 20241.21001.21001.21001.21001.1895-
Dec 10, 20241.21001.21001.21001.21001.1895-
Dec 9, 20241.21001.21001.21001.21001.1895-
Dec 6, 20241.21001.21001.21001.21001.1895-
Dec 5, 20241.21001.21001.21001.21001.1895500
Dec 4, 20241.14001.14001.11001.14001.12076,000
Dec 3, 20241.21001.21001.21001.21001.1895-
Dec 2, 20241.21001.21001.21001.21001.1895-
Nov 29, 20241.21001.21001.21001.21001.1895-
Nov 28, 20241.21001.21001.21001.21001.1895-
Nov 27, 20241.19001.21001.19001.21001.18952,100
Nov 26, 20241.14001.14001.14001.14001.12072,300
Nov 25, 20241.14001.14001.14001.14001.12078,000
Nov 22, 20241.14001.18001.12001.14001.120735,500
Nov 21, 20241.22001.22001.22001.22001.1993-
Nov 20, 20241.22001.22001.22001.22001.1993-
Nov 19, 20241.22001.22001.22001.22001.19931,000
Nov 18, 20241.20001.25001.20001.20001.179714,600
Nov 15, 20241.20001.20001.20001.20001.1797-
Nov 14, 20241.13001.20001.13001.20001.17975,000
Nov 13, 20241.20001.20001.20001.20001.1797-
Nov 12, 20241.20001.20001.20001.20001.1797-
Nov 11, 20241.20001.20001.20001.20001.1797-
Nov 8, 20241.20001.20001.20001.20001.1797-
Nov 7, 20241.20001.20001.20001.20001.1797-
Nov 6, 20241.20001.20001.20001.20001.1797-
Nov 5, 20241.20001.20001.20001.20001.1797-
Nov 4, 20241.20001.20001.20001.20001.17971,000
Nov 1, 20241.18001.20001.18001.20001.17973,000
Oct 30, 20241.18001.18001.18001.18001.1600-
Oct 29, 20241.18001.18001.18001.18001.1600-
Oct 28, 20241.18001.18001.18001.18001.160010,000
Oct 25, 20241.20001.20001.20001.20001.17975,000
Oct 24, 20241.20001.20001.20001.20001.1797-
Oct 23, 20241.20001.20001.20001.20001.1797-
Oct 22, 20241.20001.20001.20001.20001.17972,000
Oct 21, 20241.21001.21001.21001.21001.1895-
Oct 18, 20241.21001.21001.21001.21001.1895-
Oct 17, 20241.21001.21001.21001.21001.1895-
Oct 16, 20241.21001.21001.21001.21001.1895-
Oct 15, 20241.21001.21001.21001.21001.1895-
Oct 14, 20241.21001.21001.21001.21001.1895-
Oct 11, 20241.21001.21001.21001.21001.1895-
Oct 10, 20241.18001.21001.18001.21001.18956,000
Oct 9, 20241.19001.19001.19001.19001.1698-
Oct 8, 20241.19001.19001.19001.19001.1698-
Oct 7, 20241.19001.19001.19001.19001.169830,000
Oct 4, 20241.15001.19001.15001.19001.16983,000
Oct 3, 20241.20001.20001.20001.20001.1797-
Oct 2, 20241.18001.20001.18001.20001.17973,000
Oct 1, 20241.12001.19001.12001.18001.16007,500
Sep 30, 20241.18001.18001.18001.18001.1600-
Sep 27, 20241.18001.18001.18001.18001.1600-
Sep 26, 20241.18001.18001.18001.18001.1600-
Sep 25, 20241.18001.18001.18001.18001.1600-
Sep 24, 20241.17001.18001.17001.18001.16009,000
Sep 23, 20241.17001.17001.17001.17001.15025,000
Sep 20, 20241.17001.18001.17001.17001.150211,600
Sep 19, 20241.13001.13001.13001.13001.1108-
Sep 18, 20241.13001.13001.13001.13001.1108-
Sep 17, 20241.08001.14001.08001.13001.11087,500
Sep 13, 20241.15001.15001.15001.15001.1305-
Sep 12, 20241.15001.15001.15001.15001.1305-
Sep 11, 20241.15001.15001.15001.15001.1305-
Sep 10, 20241.15001.15001.15001.15001.1305-
Sep 9, 20241.15001.15001.15001.15001.13052,000
Sep 6, 20241.19001.19001.19001.19001.1698-
Sep 5, 20241.19001.19001.19001.19001.1698-
Sep 4, 20241.19001.19001.19001.19001.1698-
Sep 3, 20241.19001.19001.19001.19001.1698-
Sep 2, 20241.13001.19001.13001.19001.16986,300
Aug 30, 20241.18001.18001.18001.18001.16003,000
Aug 29, 20241.11001.18001.11001.18001.16002,000
Aug 28, 20241.20001.20001.20001.20001.1797-
Aug 27, 20241.20001.20001.20001.20001.1797-
Aug 26, 20241.20001.20001.20001.20001.1797-
Aug 23, 20241.20001.20001.20001.20001.1797-
Aug 22, 20241.20001.20001.20001.20001.1797-
Aug 21, 20241.20001.20001.20001.20001.17972,000
Aug 20, 20241.15001.15001.15001.15001.13051,000
Aug 19, 20241.13001.19001.13001.19001.16982,000
Aug 16, 20241.11001.19001.11001.19001.16982,000
Aug 15, 20241.19001.19001.17001.17001.150215,100
Aug 14, 20241.17001.19001.14001.19001.169816,100
Aug 13, 20241.17001.22001.17001.22001.19933,500
Aug 12, 20241.22001.22001.22001.22001.1993-
Aug 9, 20241.22001.22001.22001.22001.1993-
Aug 8, 20241.22001.22001.22001.22001.1993-
Aug 7, 20241.22001.22001.22001.22001.1993-
Aug 6, 20241.17001.22001.17001.22001.19935,000
Aug 5, 20241.16001.18001.16001.16001.140318,000
Aug 2, 20241.19001.19001.18001.18001.16006,000
Aug 1, 20241.19001.22001.19001.20001.179724,600
Jul 31, 20241.17001.17001.17001.17001.1502500
Jul 30, 20241.16001.22001.16001.22001.199329,000
Jul 29, 20241.23001.23001.23001.23001.2092-
Jul 26, 20241.23001.23001.23001.23001.209250,600
Jul 25, 20241.24001.24001.24001.24001.2190-
Jul 24, 20241.24001.24001.24001.24001.2190-
Jul 23, 20241.20001.24001.20001.24001.21904,400
Jul 22, 20241.22001.22001.22001.22001.1993-
Jul 19, 20241.22001.22001.22001.22001.1993-
Jul 18, 20241.22001.23001.22001.22001.19934,100
Jul 17, 20241.22001.22001.22001.22001.1993-
Jul 16, 20241.22001.22001.22001.22001.19935,000
Jul 15, 20241.24001.24001.22001.22001.19935,400
Jul 12, 20241.22001.22001.22001.22001.1993-
Jul 11, 20241.23001.23001.22001.22001.19932,000
Jul 10, 20241.22001.25001.22001.25001.228853,000
Jul 9, 20241.23001.23001.23001.23001.20923,000
Jul 5, 20241.24001.24001.24001.24001.2190-
Jul 4, 20241.23001.24001.22001.24001.219015,300
Jul 3, 20241.22001.24001.22001.24001.21908,000
Jul 2, 20241.21001.24001.21001.24001.21903,200
Jul 1, 20241.21001.22001.21001.22001.19931,500
Jun 28, 20241.21001.21001.21001.21001.1895-
Jun 27, 20241.21001.21001.20001.21001.189510,000
Jun 26, 20241.20001.20001.20001.20001.17974,000
Jun 25, 20241.19001.19001.19001.19001.16982,000
Jun 24, 20241.22001.23001.20001.22001.199370,400
Jun 21, 20241.22001.22001.20001.20001.179714,000
Jun 20, 20241.20001.22001.20001.22001.199321,000
Jun 19, 20241.23001.23001.22001.22001.199310,000
Jun 18, 20241.25001.25001.25001.25001.2288-
Jun 14, 20241.25001.25001.25001.25001.2288-
Jun 13, 20241.25001.25001.25001.25001.2288-
Jun 12, 20241.24001.25001.24001.25001.22881,500
Jun 11, 20241.21001.21001.20001.20001.17972,000
Jun 10, 20241.22001.24001.22001.24001.21902,500
Jun 7, 20241.24001.24001.24001.24001.2190-
Jun 6, 20241.23001.24001.23001.24001.21902,000
Jun 5, 20241.21001.21001.19001.19001.16983,000
Jun 4, 20241.22001.23001.22001.23001.20921,500
May 31, 20241.21001.25001.20001.22001.19934,000
May 30, 20241.27001.27001.25001.25001.228848,000
May 29, 20241.27001.27001.27001.27001.2485-
May 28, 20241.28001.28001.27001.27001.248587,000
May 27, 20241.28001.28001.28001.28001.25833,000
May 24, 20241.28001.28001.28001.28001.258313,300
May 23, 20241.25001.33001.25001.32001.297661,200
May 21, 20241.24001.26001.24001.26001.238611,500
May 20, 20241.23001.25001.21001.24001.219011,400
May 17, 20241.23001.24001.20001.24001.219016,100
May 16, 20241.25001.25001.23001.24001.219021,500
May 15, 20241.21001.25001.21001.25001.228816,000
May 14, 20241.19001.19001.19001.19001.1698-
May 13, 20241.20001.20001.19001.19001.169817,500
May 10, 20241.20001.20001.20001.20001.17971,000
May 9, 20241.21001.21001.17001.20001.17974,000
May 8, 20241.20001.20001.20001.20001.17974,000
May 7, 20241.17001.20001.15001.20001.179710,000
May 6, 20241.21001.21001.21001.21001.1895-
May 3, 20241.21001.21001.21001.21001.18951,000
May 2, 20241.20001.27001.20001.27001.24852,800
Apr 30, 20241.20001.20001.20001.20001.1797-
Apr 29, 20241.20001.20001.20001.20001.1797-
Apr 26, 20241.20001.20001.20001.20001.1797-
Apr 25, 20241.20001.20001.20001.20001.17975,000
Apr 24, 20241.17001.20001.17001.20001.17975,200
Apr 23, 20241.17001.17001.17001.17001.15023,000
Apr 22, 20241.16001.21001.16001.20001.17973,000
Apr 19, 20241.20001.20001.20001.20001.1797-
Apr 18, 20241.20001.20001.20001.20001.1797-
Apr 17, 20241.20001.20001.20001.20001.1797200
Apr 16, 20241.17001.17001.17001.17001.1502-
Apr 15, 20241.17001.17001.17001.17001.1502-
Apr 12, 20241.17001.17001.17001.17001.1502-
Apr 9, 20241.17001.17001.17001.17001.1502700
Apr 8, 20241.22001.22001.13001.22001.19937,900
Apr 5, 20241.22001.23001.22001.23001.20921,200
Apr 4, 20241.20001.22001.20001.22001.19933,000
Apr 3, 20241.20001.20001.20001.20001.1797-
Apr 2, 20241.20001.20001.20001.20001.1797-
Apr 1, 20241.19001.20001.19001.20001.17974,900
Mar 29, 20241.21001.21001.21001.21001.1895100
Mar 27, 20241.21001.21001.21001.21001.1895-
Mar 26, 20241.16001.21001.16001.21001.18957,200
Mar 25, 20241.16001.18001.16001.16001.14036,000
Mar 22, 20241.18001.18001.18001.18001.1600-
Mar 21, 20241.18001.18001.18001.18001.1600-
Mar 20, 20241.18001.18001.18001.18001.16002,000
Mar 19, 20241.18001.18001.18001.18001.16003,400
Mar 18, 20241.17001.21001.17001.21001.18955,300
Mar 15, 20241.18001.18001.18001.18001.16002,600
Mar 14, 20241.18001.18001.18001.18001.1600-
Mar 13, 20241.18001.18001.18001.18001.160016,800
Mar 12, 20241.18001.18001.18001.18001.1600-
Mar 11, 20241.18001.18001.18001.18001.16001,000
Mar 8, 20241.13001.21001.13001.21001.18953,200
Mar 7, 20241.22001.22001.22001.22001.1993-
Mar 6, 20241.22001.22001.22001.22001.1993-
Mar 5, 20241.21001.22001.21001.22001.19931,500
Mar 4, 20241.20001.21001.20001.21001.18952,100
Mar 1, 20241.21001.21001.21001.21001.1895-
Feb 29, 20241.21001.21001.21001.21001.1895-
Feb 28, 20241.21001.21001.21001.21001.1895-
Feb 27, 20241.21001.21001.21001.21001.1895-
Feb 26, 20241.21001.21001.21001.21001.1895-
Feb 23, 20241.21001.21001.21001.21001.1895-
Feb 22, 20241.21001.21001.21001.21001.18951,000
Feb 21, 20241.21001.21001.21001.21001.18952,000

Related Tickers

7062.KL Khind Holdings Berhad
2.3000
0.00%
 
7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%