FACB Industries Incorporated Berhad (KLSE:FACBIND)
Malaysia · Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Aug 18, 2025
KLSE:FACBIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 319,500 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 181,100 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 79,800 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 93,500 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 183,600 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 68,500 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 18,500 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 305,000 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 92,000 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 45,500 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 189,200 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 30,200 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 151,100 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 210,900 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 323,200 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 35,000 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 511,500 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 123,200 |
| Jul 24, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 738,000 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 1,024,700 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 9.59% | 4,742,900 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 29.20% | 181,700 |
| Jul 18, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 38,000 |
| Jul 17, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 1,100 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 286,900 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 201,000 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 120,000 |
| Jul 10, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 7,000 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 500 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 32,000 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -1.72% | 13,900 |
| Jul 2, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | - | 30,100 |
| Jul 1, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | - | 5,500 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,800 |
| Jun 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 16,700 |
| Jun 23, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 1,700 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 7,000 |
| Jun 13, 2025 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | -0.84% | 7,600 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 13,300 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 500 |
| Jun 6, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 8,500 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 8,000 |
| Jun 4, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 6,000 |
| Jun 3, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 20,800 |
| May 30, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 4,300 |
| May 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -5.83% | 2,000 |
| May 13, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 6,000 |
| May 7, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 1,500 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 200 |
| May 5, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -5.41% | 15,400 |