Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.380	0.390	0.380	0.385	0.347	76,900
2022-11-23	0.360	0.380	0.360	0.380	0.343	14,000
2022-11-21	0.350	0.350	0.350	0.350	0.316	5,000
2022-11-14	0.350	0.350	0.350	0.350	0.316	10,000
2022-11-11	0.360	0.360	0.360	0.360	0.325	16,000
2022-11-07	0.360	0.360	0.360	0.360	0.325	800
2022-11-04	0.350	0.360	0.350	0.360	0.325	5,000
2022-11-03	0.355	0.355	0.355	0.355	0.320	60,000
2022-10-31	0.360	0.360	0.360	0.360	0.325	96,200
2022-10-28	0.355	0.365	0.355	0.360	0.325	50,400
2022-10-27	0.320	0.320	0.320	0.320	0.289	10,000
2022-10-20	0.325	0.325	0.325	0.325	0.293	9,700
2022-10-19	0.325	0.325	0.325	0.325	0.293	20,000
2022-10-18	0.335	0.360	0.335	0.360	0.325	15,100
2022-10-13	0.310	0.350	0.305	0.320	0.289	23,000
2022-10-06	0.350	0.370	0.350	0.370	0.334	200
2022-09-30	0.345	0.345	0.345	0.345	0.311	10,000
2022-09-29	0.360	0.360	0.360	0.360	0.325	5,000
2022-09-26	0.345	0.345	0.345	0.345	0.311	40,000
2022-09-22	0.355	0.355	0.355	0.355	0.320	42,000
2022-09-19	0.360	0.380	0.355	0.380	0.343	100,100
2022-09-15	0.360	0.360	0.360	0.360	0.325	13,000
2022-09-13	0.365	0.380	0.365	0.380	0.343	10,100
2022-09-12	0.365	0.380	0.365	0.365	0.329	58,200
2022-09-09	0.375	0.375	0.365	0.365	0.329	36,900
2022-09-08	0.355	0.375	0.355	0.375	0.338	5,100
2022-09-07	0.355	0.375	0.355	0.375	0.338	10,100
2022-09-06	0.370	0.370	0.355	0.355	0.320	210,000
2022-08-30	0.375	0.375	0.375	0.375	0.338	100
2022-08-23	0.375	0.375	0.375	0.375	0.338	10,000
2022-08-19	0.360	0.380	0.360	0.380	0.343	1,100
2022-08-18	0.360	0.360	0.360	0.360	0.325	24,900
2022-08-16	0.360	0.380	0.360	0.380	0.343	82,500
2022-08-15	0.375	0.375	0.375	0.375	0.338	100
2022-08-12	0.370	0.375	0.370	0.375	0.338	4,500
2022-08-11	0.365	0.365	0.365	0.365	0.329	2,000
2022-08-10	0.380	0.380	0.355	0.355	0.320	60,100
2022-08-09	0.390	0.390	0.380	0.380	0.343	45,200
2022-08-05	0.380	0.380	0.370	0.370	0.334	1,100
2022-08-04	0.390	0.390	0.380	0.380	0.343	33,000
2022-08-03	0.360	0.360	0.360	0.360	0.325	1,000
2022-08-02	0.385	0.385	0.380	0.380	0.343	40,000
2022-08-01	0.360	0.400	0.360	0.385	0.347	71,700
2022-07-29	0.360	0.360	0.360	0.360	0.325	500
2022-07-05	0.355	0.355	0.355	0.355	0.320	100
2022-07-01	0.310	0.310	0.310	0.310	0.280	4,900
2022-06-28	0.305	0.305	0.305	0.305	0.275	10,000
2022-06-27	0.305	0.350	0.300	0.350	0.316	20,100
2022-06-23	0.315	0.345	0.300	0.345	0.311	37,500
2022-06-20	0.335	0.335	0.325	0.325	0.293	130,000
2022-06-15	0.345	0.345	0.345	0.345	0.311	1,800
2022-06-09	0.345	0.345	0.345	0.345	0.311	3,300
2022-06-08	0.325	0.345	0.325	0.345	0.311	15,200
2022-06-07	0.335	0.335	0.335	0.335	0.302	5,000
2022-06-03	0.340	0.340	0.330	0.330	0.298	100,000
2022-06-02	0.335	0.335	0.335	0.335	0.302	3,000
2022-05-27	0.340	0.340	0.335	0.340	0.307	9,000
2022-05-25	0.340	0.340	0.340	0.340	0.307	3,000
2022-05-17	0.345	0.345	0.330	0.330	0.298	5,900
2022-05-10	0.345	0.345	0.345	0.345	0.311	15,000

← NewerPage 12 of 14 · 816 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.