Fibon Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.445	0.465	0.445	0.445	0.445	18,300
2026-10-16	0.465	0.465	0.450	0.450	0.450	9,500
2026-10-15	0.450	0.450	0.450	0.450	0.450	0
2026-10-14	0.450	0.450	0.450	0.450	0.450	0
2026-10-13	0.450	0.450	0.450	0.450	0.450	0
2026-10-12	0.450	0.450	0.450	0.450	0.450	52,900
2026-10-09	0.460	0.475	0.445	0.445	0.445	13,700
2026-10-08	0.460	0.460	0.460	0.460	0.460	0
2026-10-07	0.435	0.460	0.435	0.460	0.460	10,300
2026-10-06	0.445	0.445	0.445	0.445	0.445	0
2026-10-05	0.445	0.445	0.445	0.445	0.445	10,000
2026-10-02	0.445	0.445	0.445	0.445	0.445	10,000
2026-10-01	0.450	0.450	0.450	0.450	0.450	25,000
2026-09-30	0.455	0.460	0.435	0.435	0.435	10,700
2026-09-29	0.465	0.465	0.430	0.460	0.460	94,200
2026-09-28	0.435	0.465	0.435	0.465	0.465	34,100
2026-09-25	0.465	0.465	0.435	0.435	0.435	2,200
2026-09-24	0.425	0.425	0.425	0.425	0.425	0
2026-09-23	0.450	0.450	0.425	0.425	0.425	25,600
2026-09-22	0.425	0.425	0.425	0.425	0.425	0
2026-09-21	0.425	0.425	0.425	0.425	0.425	0
2026-09-18	0.430	0.430	0.425	0.425	0.425	25,000
2026-09-17	0.430	0.430	0.430	0.430	0.430	10,000
2026-09-16	0.465	0.465	0.465	0.465	0.465	0
2026-09-15	0.465	0.465	0.465	0.465	0.465	0
2026-09-14	0.465	0.465	0.465	0.465	0.465	0
2026-09-11	0.465	0.465	0.465	0.465	0.465	0
2026-09-10	0.430	0.465	0.430	0.465	0.465	15,000
2026-09-09	0.435	0.435	0.430	0.430	0.430	98,600
2026-09-08	0.430	0.430	0.430	0.430	0.430	0
2026-09-07	0.430	0.430	0.430	0.430	0.430	5,000
2026-09-04	0.425	0.425	0.425	0.425	0.425	0
2026-09-03	0.430	0.430	0.425	0.425	0.425	9,900
2026-09-02	0.425	0.425	0.425	0.425	0.425	0
2026-09-01	0.460	0.460	0.425	0.425	0.425	1,600
2026-08-31	0.450	0.450	0.450	0.450	0.450	0
2026-08-28	0.450	0.450	0.450	0.450	0.450	0
2026-08-27	0.450	0.450	0.450	0.450	0.450	0
2026-08-26	0.450	0.450	0.450	0.450	0.450	0
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.440	0.450	0.440	0.450	0.450	21,000
2026-08-21	0.435	0.435	0.435	0.435	0.435	2,600
2026-08-20	0.440	0.440	0.440	0.440	0.440	0
2026-08-19	0.470	0.470	0.440	0.440	0.440	10,500
2026-08-18	0.440	0.440	0.440	0.440	0.440	0
2026-08-17	0.440	0.440	0.440	0.440	0.440	0
2026-08-14	0.440	0.440	0.440	0.440	0.440	0
2026-08-13	0.440	0.440	0.440	0.440	0.440	0
2026-08-12	0.450	0.450	0.440	0.440	0.440	82,000
2026-08-11	0.450	0.450	0.440	0.440	0.440	51,300
2026-08-10	0.445	0.445	0.445	0.445	0.445	0
2026-08-07	0.445	0.445	0.445	0.445	0.445	10,000
2026-08-06	0.445	0.445	0.445	0.445	0.445	7,800
2026-08-05	0.460	0.460	0.445	0.445	0.445	17,200
2026-08-04	0.465	0.465	0.465	0.465	0.465	0
2026-08-03	0.465	0.465	0.465	0.465	0.465	29,800
2026-07-31	0.475	0.475	0.425	0.465	0.465	162,200
2026-07-30	0.390	0.390	0.390	0.390	0.390	9,200
2026-07-29	0.385	0.390	0.385	0.390	0.390	65,000
2026-07-28	0.385	0.385	0.385	0.385	0.385	20,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0110 MYR
2024-12-05	0.0110 MYR
2023-12-07	0.0125 MYR
2022-12-07	0.0085 MYR
2021-12-07	0.0045 MYR
2020-12-07	0.0054 MYR
2019-12-05	0.0072 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.