Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.440	0.440	0.440	0.440	0.406	20,000
2023-08-04	0.445	0.445	0.445	0.445	0.411	19,900
2023-08-03	0.445	0.455	0.445	0.455	0.420	8,400
2023-08-01	0.440	0.455	0.440	0.450	0.416	51,600
2023-07-31	0.460	0.480	0.455	0.480	0.443	51,100
2023-07-28	0.460	0.460	0.460	0.460	0.425	40,000
2023-07-27	0.460	0.460	0.460	0.460	0.425	25,000
2023-07-26	0.475	0.475	0.475	0.475	0.439	10,000
2023-07-25	0.475	0.480	0.465	0.465	0.429	87,800
2023-07-24	0.470	0.485	0.470	0.485	0.448	127,300
2023-07-21	0.455	0.470	0.455	0.470	0.434	14,900
2023-07-20	0.455	0.465	0.455	0.460	0.425	101,100
2023-07-18	0.470	0.470	0.460	0.460	0.425	63,200
2023-07-17	0.470	0.470	0.455	0.465	0.429	84,500
2023-07-14	0.440	0.480	0.440	0.470	0.434	637,500
2023-07-13	0.440	0.440	0.440	0.440	0.406	100
2023-07-12	0.415	0.415	0.415	0.415	0.383	34,800
2023-07-11	0.415	0.415	0.415	0.415	0.383	26,300
2023-07-10	0.420	0.420	0.420	0.420	0.388	32,000
2023-07-07	0.410	0.440	0.410	0.425	0.393	150,000
2023-07-06	0.410	0.410	0.405	0.405	0.374	25,000
2023-07-05	0.405	0.405	0.400	0.400	0.369	65,000
2023-07-04	0.410	0.410	0.405	0.405	0.374	15,500
2023-07-03	0.410	0.420	0.410	0.415	0.383	104,900
2023-06-30	0.425	0.435	0.425	0.435	0.402	75,200
2023-06-28	0.400	0.400	0.400	0.400	0.369	19,200
2023-06-27	0.395	0.395	0.395	0.395	0.365	35,000
2023-06-26	0.395	0.395	0.395	0.395	0.365	50,000
2023-06-22	0.400	0.400	0.395	0.395	0.365	12,000
2023-06-21	0.395	0.395	0.395	0.395	0.365	20,000
2023-06-15	0.410	0.415	0.410	0.415	0.383	10,000
2023-06-12	0.410	0.410	0.410	0.410	0.379	30,000
2023-06-09	0.405	0.405	0.405	0.405	0.374	3,000
2023-06-08	0.390	0.440	0.390	0.430	0.397	10,300
2023-06-06	0.390	0.390	0.390	0.390	0.360	36,000
2023-05-29	0.390	0.390	0.385	0.385	0.356	13,200
2023-05-25	0.400	0.400	0.400	0.400	0.369	22,000
2023-05-22	0.400	0.400	0.400	0.400	0.369	4,000
2023-05-18	0.405	0.405	0.405	0.405	0.374	4,500
2023-05-16	0.405	0.405	0.405	0.405	0.374	20,000
2023-05-15	0.405	0.405	0.405	0.405	0.374	14,000
2023-05-12	0.405	0.405	0.405	0.405	0.374	23,700
2023-05-11	0.405	0.405	0.405	0.405	0.374	38,000
2023-05-10	0.410	0.410	0.410	0.410	0.379	5,000
2023-05-09	0.415	0.415	0.410	0.410	0.379	10,000
2023-05-08	0.410	0.410	0.405	0.410	0.379	8,100
2023-05-05	0.410	0.425	0.405	0.425	0.393	36,800
2023-05-03	0.425	0.440	0.410	0.415	0.383	229,700
2023-05-02	0.425	0.440	0.425	0.440	0.406	22,100
2023-04-28	0.430	0.455	0.430	0.440	0.406	508,600
2023-04-20	0.385	0.385	0.385	0.385	0.356	14,000
2023-04-18	0.405	0.405	0.405	0.405	0.374	2,000
2023-04-14	0.410	0.410	0.410	0.410	0.379	3,000
2023-04-13	0.420	0.420	0.420	0.420	0.388	10,000
2023-04-11	0.395	0.420	0.395	0.420	0.388	15,000
2023-04-10	0.370	0.370	0.370	0.370	0.342	20,000
2023-04-04	0.365	0.365	0.365	0.365	0.337	10,000
2023-04-03	0.365	0.365	0.365	0.365	0.337	5,000
2023-03-31	0.365	0.365	0.365	0.365	0.337	10,000
2023-03-29	0.370	0.415	0.365	0.365	0.337	55,400

← NewerPage 10 of 14 · 813 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.