ABM Fujiya Berhad (KLSE:AFUJIYA)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Aug 11, 2026
ABM Fujiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 115,600 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 57,200 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.58% | 3,100 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | - | 50,100 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 1,000 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 10,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 3,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 64,100 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 33,100 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 41,800 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -3.70% | 25,300 |
| May 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 6,100 |
| May 4, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 12,300 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.41% | 7,000 |
| Apr 29, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 6,100 |
| Apr 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 15,200 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -11.11% | 15,900 |
| Apr 10, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 17.39% | 50,100 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 69,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,500 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 500 |
| Mar 6, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 16,800 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 30,000 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 4,200 |
| Feb 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 13,300 |