FACB Industries Incorporated Berhad (KLSE:FACBIND)
Malaysia · Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:FACBIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 33,500 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 31,000 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11,800 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 13,000 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 426,000 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 46,000 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 98,500 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 188,200 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 94,600 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 270,600 |
| Aug 27, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 56,000 |
| Aug 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 71,800 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 59,200 |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 179,500 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 211,600 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 59,900 |
| 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 |