ABM Fujiya Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.26	0.30	0.26	0.30	0.30	3.51%	5,100
Jan 9, 2026	0.28	0.30	0.27	0.29	0.29	-10.94%	20,300
Dec 31, 2025	0.29	0.35	0.29	0.32	0.32	12.28%	234,200
Nov 28, 2025	0.25	0.29	0.25	0.29	0.29	14.00%	2,900
Nov 26, 2025	0.25	0.25	0.25	0.25	0.25	-12.28%	100
Nov 21, 2025	0.25	0.29	0.25	0.29	0.29	-1.72%	600
Nov 19, 2025	0.27	0.29	0.27	0.29	0.29	-3.33%	4,600
Nov 11, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	14,100
Nov 3, 2025	0.27	0.27	0.27	0.27	0.27	-	1,000
Oct 27, 2025	0.27	0.27	0.27	0.27	0.27	-12.90%	9,000
Oct 23, 2025	0.27	0.31	0.27	0.31	0.31	6.90%	9,100
Oct 21, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	70,000
Oct 14, 2025	0.27	0.31	0.27	0.31	0.31	-	200
Oct 13, 2025	0.27	0.31	0.27	0.31	0.31	8.77%	13,500
Oct 9, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	9,500
Oct 8, 2025	0.25	0.29	0.25	0.27	0.27	-12.90%	27,100
Oct 3, 2025	0.25	0.31	0.25	0.31	0.31	21.57%	6,200
Oct 2, 2025	0.31	0.31	0.25	0.26	0.26	-17.74%	15,300
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	10.71%	300
Aug 27, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	500
Aug 26, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	12,000
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	5.66%	1,100
Aug 7, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	4,500
Aug 6, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	6,000
Aug 1, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	5,000
Jul 29, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	10,000