Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.375	0.375	0.370	0.370	0.342	25,000
2023-03-27	0.375	0.375	0.375	0.375	0.346	1,100
2023-03-17	0.380	0.380	0.380	0.380	0.351	200
2023-03-16	0.375	0.375	0.375	0.375	0.346	4,000
2023-03-15	0.375	0.380	0.370	0.380	0.351	100,900
2023-03-14	0.380	0.385	0.375	0.380	0.351	68,000
2023-03-10	0.385	0.385	0.385	0.385	0.356	5,000
2023-03-09	0.390	0.395	0.380	0.395	0.365	86,700
2023-03-08	0.390	0.390	0.390	0.390	0.360	59,500
2023-03-07	0.390	0.390	0.390	0.390	0.360	5,000
2023-03-06	0.390	0.425	0.390	0.400	0.369	24,100
2023-03-02	0.400	0.400	0.400	0.400	0.369	15,000
2023-02-28	0.395	0.395	0.395	0.395	0.365	10,000
2023-02-27	0.390	0.420	0.390	0.420	0.388	15,000
2023-02-24	0.420	0.420	0.420	0.420	0.388	1,500
2023-02-23	0.395	0.420	0.395	0.420	0.388	10,100
2023-02-22	0.395	0.395	0.395	0.395	0.365	13,000
2023-02-21	0.395	0.425	0.395	0.425	0.393	7,100
2023-02-20	0.390	0.390	0.390	0.390	0.360	10,000
2023-02-16	0.380	0.425	0.380	0.420	0.388	101,800
2023-02-15	0.400	0.400	0.375	0.385	0.356	262,800
2023-02-14	0.395	0.395	0.390	0.390	0.360	66,000
2023-02-10	0.395	0.400	0.395	0.400	0.369	85,000
2023-02-09	0.400	0.405	0.400	0.400	0.369	89,500
2023-02-08	0.410	0.410	0.405	0.410	0.379	110,900
2023-02-07	0.425	0.425	0.415	0.415	0.383	149,800
2023-02-03	0.435	0.435	0.425	0.425	0.393	73,300
2023-02-02	0.435	0.435	0.430	0.435	0.402	236,400
2023-01-31	0.465	0.465	0.430	0.435	0.402	850,600
2023-01-30	0.475	0.480	0.465	0.475	0.439	282,100
2023-01-27	0.470	0.490	0.470	0.470	0.434	251,500
2023-01-26	0.480	0.490	0.470	0.480	0.443	411,300
2023-01-25	0.445	0.485	0.445	0.475	0.439	555,600
2023-01-20	0.440	0.445	0.440	0.445	0.411	121,500
2023-01-19	0.455	0.465	0.430	0.460	0.425	389,800
2023-01-18	0.465	0.475	0.445	0.455	0.420	159,500
2023-01-17	0.420	0.500	0.420	0.465	0.429	1,269,800
2023-01-16	0.400	0.420	0.395	0.420	0.388	606,100
2023-01-12	0.385	0.395	0.380	0.395	0.365	170,000
2023-01-11	0.385	0.385	0.380	0.380	0.351	76,300
2023-01-10	0.390	0.390	0.390	0.390	0.360	20,000
2023-01-09	0.395	0.420	0.395	0.395	0.365	55,700
2023-01-06	0.375	0.385	0.375	0.385	0.356	120,200
2023-01-05	0.365	0.375	0.365	0.370	0.342	28,000
2023-01-03	0.370	0.370	0.370	0.370	0.342	10,000
2022-12-29	0.360	0.360	0.360	0.360	0.332	3,000
2022-12-28	0.370	0.380	0.365	0.365	0.337	21,000
2022-12-27	0.375	0.375	0.370	0.370	0.342	39,000
2022-12-22	0.385	0.385	0.385	0.385	0.356	1,000
2022-12-21	0.370	0.370	0.370	0.370	0.342	11,000
2022-12-19	0.370	0.370	0.370	0.370	0.342	30,000
2022-12-16	0.370	0.400	0.360	0.400	0.369	20,900
2022-12-15	0.365	0.370	0.360	0.360	0.332	213,700
2022-12-14	0.365	0.365	0.360	0.360	0.332	40,000
2022-12-09	0.440	0.440	0.360	0.360	0.332	1,500
2022-12-08	0.360	0.360	0.360	0.360	0.332	4,000
2022-12-07	0.365	0.365	0.365	0.365	0.337	2,300
2022-12-01	0.375	0.375	0.375	0.375	0.338	1,300
2022-11-29	0.370	0.370	0.370	0.370	0.334	10,000
2022-11-25	0.385	0.385	0.380	0.380	0.343	25,000

← NewerPage 11 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.