UK markets closed

Fajarbaru Builder Group Bhd. (7047.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.5100+0.0100 (+2.00%)
At close: 04:58PM MYT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.45000.52000.49500.51000.510010,025,100
04 Jun 20240.45000.51000.45000.50000.500029,142,200
31 May 20240.46000.47000.44500.45000.45005,767,800
30 May 20240.46000.47500.45000.46000.460012,021,900
29 May 20240.45000.47000.44000.46000.460011,783,500
28 May 20240.46000.46500.43500.45000.45008,421,200
27 May 20240.45500.48000.45000.45500.455022,077,100
24 May 20240.40500.45500.40500.44500.445049,790,000
23 May 20240.38000.38500.38000.38500.38503,348,300
21 May 20240.38000.38500.37500.38000.38003,546,700
20 May 20240.37000.38500.37000.38000.380010,002,000
17 May 20240.36500.37000.36000.36500.36505,269,200
16 May 20240.36000.37500.36000.36500.36506,927,700
15 May 20240.36000.36500.35500.36000.36001,738,800
14 May 20240.36500.36500.35500.36500.36503,787,900
13 May 20240.35500.37000.35000.36500.365011,837,900
10 May 20240.35000.35500.34500.35000.35002,210,400
09 May 20240.35500.35500.34500.35500.35501,497,100
08 May 20240.34500.35500.34000.35000.35008,718,500
07 May 20240.34000.34500.33500.34000.34002,106,900
06 May 20240.34000.34500.33500.34000.34001,840,800
03 May 20240.33000.34000.33000.33500.33502,234,200
02 May 20240.32500.33500.32000.33000.33001,320,900
30 Apr 20240.32500.33000.32500.32500.3250649,300
29 Apr 20240.33500.33500.32000.33000.33001,270,100
26 Apr 20240.33000.33500.32500.33000.3300839,300
25 Apr 20240.35000.35000.33000.33000.33004,231,500
24 Apr 20240.33000.33500.32500.33500.3350818,400
23 Apr 20240.32500.33500.32500.33000.33001,740,300
22 Apr 20240.32000.33000.32000.32500.32501,039,800
19 Apr 20240.32500.32500.31000.31500.31503,461,500
18 Apr 20240.33000.33500.32500.32500.3250831,700
17 Apr 20240.33000.33500.32000.33000.33001,786,400
16 Apr 20240.34500.34500.32500.33000.33005,169,200
15 Apr 20240.35500.35500.34500.34500.34503,320,300
12 Apr 20240.36000.36500.35000.36000.36002,642,700
09 Apr 20240.36000.36500.35500.36000.36001,099,800
08 Apr 20240.35500.36500.35500.36000.36005,066,900
05 Apr 20240.34500.35500.34500.35500.35503,335,800
04 Apr 20240.34500.35000.34000.34500.34501,988,500
03 Apr 20240.34500.35000.34000.34500.34502,943,700
02 Apr 20240.34500.35000.34000.35000.35002,924,000
01 Apr 20240.35500.36000.34500.34500.34506,974,100
29 Mar 20240.35500.36000.35000.35500.35501,150,300
27 Mar 20240.36500.37000.35500.35500.35504,511,700
26 Mar 20240.35500.37000.35000.36500.365010,974,700
25 Mar 20240.34500.35500.34500.35500.35504,094,300
22 Mar 20240.35500.36500.34500.34500.345012,085,400
21 Mar 20240.35000.35500.34500.35000.35003,785,100
20 Mar 20240.35500.36000.34500.35000.35006,010,700
19 Mar 20240.34000.36000.34000.35500.355019,494,300
18 Mar 20240.32000.34000.32000.33500.33504,196,300
15 Mar 20240.32000.32500.32000.32500.3250564,000
14 Mar 20240.32500.33000.32000.32500.32503,008,500
13 Mar 20240.32500.33000.32000.32500.32501,731,300
12 Mar 20240.32500.32500.32000.32000.3200398,000
11 Mar 20240.33000.33000.32500.32500.32501,770,100
08 Mar 20240.33500.33500.33000.33500.33502,345,100
07 Mar 20240.34000.34000.33000.33500.33505,608,100
06 Mar 20240.33000.34000.32500.33500.33502,909,300
05 Mar 20240.32500.33000.32500.32500.3250293,100
04 Mar 20240.33000.33500.32000.33000.33002,610,900
01 Mar 20240.33000.34000.32500.33000.33005,182,700
29 Feb 20240.33500.33500.33000.33500.3350776,800
28 Feb 20240.33500.33500.33000.33500.33503,563,600
27 Feb 20240.35000.35500.33000.34000.34009,570,600
26 Feb 20240.32000.33000.32000.33000.33001,975,800
23 Feb 20240.31500.32000.31500.32000.3200326,600
22 Feb 20240.31500.31500.31000.31500.3150261,000
21 Feb 20240.31500.32000.31000.31500.31501,429,400
20 Feb 20240.31000.31500.30500.31500.31501,460,900
19 Feb 20240.30500.31000.30500.31000.31001,937,100
16 Feb 20240.30500.31000.30500.30500.30501,994,700
15 Feb 20240.30500.30500.30000.30500.3050370,200
14 Feb 20240.30000.31000.30000.31000.3100467,500
13 Feb 20240.30000.30500.30000.30000.3000960,900
09 Feb 20240.29500.30000.29500.30000.300010,100
08 Feb 20240.29500.29500.29000.29000.2900193,600
07 Feb 20240.29500.29500.29500.29500.2950109,800
06 Feb 20240.30000.30000.29500.29500.2950358,400
05 Feb 20240.29500.30000.29500.30000.3000321,100
02 Feb 20240.29500.30000.29500.29500.2950187,900
31 Jan 20240.29500.30000.29500.29500.2950101,300
30 Jan 20240.30500.30500.29500.30500.30502,911,900
29 Jan 20240.31000.31000.30500.30500.3050768,800
26 Jan 20240.31500.31500.30500.30500.30501,426,000
24 Jan 20240.29500.31500.29000.31500.31504,666,500
23 Jan 20240.29500.30500.29000.29500.2950725,100
22 Jan 20240.28500.29500.28500.29500.2950237,100
19 Jan 20240.29000.29500.28500.29000.2900273,000
18 Jan 20240.29500.29500.28000.28500.2850910,800
17 Jan 20240.29500.29500.29000.29500.2950606,000
16 Jan 20240.30500.30500.29500.29500.29501,372,500
15 Jan 20240.29000.30500.29000.30500.30503,611,700
12 Jan 20240.29500.29500.28500.29000.2900814,000
11 Jan 20240.29000.29500.29000.29500.2950608,000
10 Jan 20240.29000.29500.29000.29500.2950365,300
09 Jan 20240.29500.29500.29000.29000.2900395,100
08 Jan 20240.29500.29500.28500.29500.29503,095,200
05 Jan 20240.30000.30000.29500.29500.2950599,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...