FACB Industries Incorporated Berhad (KLSE:FACBIND)
Malaysia
· Delayed Price · Currency is MYR 1.660
+0.050 (3.11%)
At close: Mar 4, 2026
KLSE:FACBIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 300 |
| Feb 16, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.75% | 50,500 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 21,100 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 12,900 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 10,000 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 15,000 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 2,000 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,000 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 13,500 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20,100 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 117,500 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 19,500 |
| Jan 7, 2026 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 41,500 |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Dec 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Dec 24, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | -1.90% | 38,900 |
| Dec 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 100 |
| Dec 22, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 1,000 |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 5,000 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 5,000 |
| Dec 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 5,000 |
| Dec 16, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 5,500 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 5,500 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 406,800 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,500 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,500 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,500 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 13,500 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,500 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 27,500 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 30,200 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,800 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,500 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,500 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,500 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,500 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,500 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 500 |
| Nov 13, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 59,500 |
| Nov 12, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 13,500 |
| Nov 11, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 14,000 |
| Nov 10, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 40,600 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 1,000 |
| Nov 6, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 5,600 |
| Nov 5, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 17,000 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 38,000 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 51,000 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,800 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Oct 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Oct 28, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | - | 7,000 |
| Oct 27, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | -3.03% | 13,000 |
| Oct 24, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 23,100 |
| Oct 23, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 125,000 |
| Oct 22, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 3.23% | 15,000 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 2,000 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 11,000 |
| Oct 16, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 80,300 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 2,000 |
| Oct 13, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 32,000 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,000 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Oct 8, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | - | 14,500 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 13,000 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 13,000 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 28,100 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 39,000 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 57,000 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 11,000 |
| Sep 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 13,000 |
| Sep 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 53,000 |
| Sep 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 194,100 |
| Sep 23, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 24,100 |
| Sep 22, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 6,900 |
| Sep 19, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 14,200 |
| Sep 18, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 13,000 |
| Sep 17, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 45,000 |
| 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 |