FACB Industries Incorporated Berhad (KLSE:FACBIND)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.010 (0.82%)
At close: Jul 21, 2026
KLSE:FACBIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 34,100 |
| Jul 20, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 15,900 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 15,000 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 9,000 |
| Jul 14, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 1,100 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 6,000 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,000 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 19,800 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 3,000 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 7,000 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 27,200 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 23,000 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 8,000 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 15,400 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.35 | 1.35 | 1.35 | -10.60% | 37,900 |
| Jun 25, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 23,000 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 21,500 |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 3,000 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4,000 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -3.21% | 6,000 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 13,000 |
| Jun 12, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 190,800 |
| Jun 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 6,500 |
| Jun 9, 2026 | 1.66 | 1.77 | 1.66 | 1.66 | 1.66 | -10.27% | 43,400 |
| Jun 3, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 10.12% | 172,700 |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 300 |
| May 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 4,000 |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 30,000 |
| May 15, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 81,000 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 6,000 |
| May 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 20,000 |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 5,000 |
| May 4, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 10,200 |
| Apr 28, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 14,000 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | 700 |
| Mar 31, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 800 |
| Mar 30, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 25,200 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3,000 |
| Mar 19, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 4,700 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 3,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.63% | 16,900 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 2,000 |
| Mar 10, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | 3.75% | 2,900 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 4,800 |
| Mar 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 300 |
| Mar 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | 9,000 |