Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.355	0.355	0.345	0.345	0.311	123,000
2022-04-29	0.370	0.370	0.360	0.370	0.334	11,000
2022-04-27	0.360	0.360	0.360	0.360	0.325	3,000
2022-04-26	0.350	0.350	0.350	0.350	0.316	10,000
2022-04-20	0.350	0.350	0.350	0.350	0.316	2,000
2022-04-14	0.355	0.355	0.355	0.355	0.320	10,000
2022-04-13	0.355	0.355	0.350	0.355	0.320	35,000
2022-04-12	0.355	0.360	0.355	0.355	0.320	66,100
2022-04-11	0.360	0.360	0.360	0.360	0.325	20,000
2022-04-08	0.365	0.365	0.355	0.355	0.320	40,200
2022-04-07	0.355	0.360	0.355	0.360	0.325	200
2022-04-06	0.350	0.360	0.350	0.360	0.325	98,400
2022-04-05	0.350	0.355	0.340	0.340	0.307	53,000
2022-04-04	0.350	0.350	0.350	0.350	0.316	14,900
2022-03-31	0.350	0.350	0.350	0.350	0.316	17,000
2022-03-30	0.350	0.350	0.350	0.350	0.316	57,000
2022-03-25	0.350	0.350	0.350	0.350	0.316	10,000
2022-03-21	0.310	0.365	0.310	0.315	0.284	15,100
2022-03-17	0.330	0.330	0.330	0.330	0.298	200
2022-03-16	0.315	0.340	0.310	0.330	0.298	25,100
2022-03-15	0.365	0.365	0.365	0.365	0.329	100
2022-03-09	0.315	0.340	0.285	0.320	0.289	98,600
2022-03-08	0.340	0.340	0.340	0.340	0.307	10,100
2022-03-07	0.340	0.340	0.340	0.340	0.307	900
2022-03-04	0.355	0.365	0.355	0.355	0.320	5,100
2022-03-03	0.350	0.350	0.345	0.350	0.316	57,400
2022-03-02	0.355	0.355	0.350	0.350	0.316	51,200
2022-03-01	0.350	0.365	0.350	0.365	0.329	15,000
2022-02-28	0.370	0.370	0.370	0.370	0.334	58,600
2022-02-25	0.420	0.420	0.370	0.370	0.334	78,500
2022-02-24	0.395	0.395	0.370	0.370	0.334	86,000
2022-02-22	0.420	0.420	0.385	0.390	0.352	15,000
2022-02-21	0.385	0.385	0.385	0.385	0.347	16,000
2022-02-17	0.400	0.400	0.400	0.400	0.361	10,200
2022-02-16	0.385	0.385	0.380	0.380	0.343	40,000
2022-02-09	0.445	0.445	0.445	0.445	0.401	1,000
2022-02-08	0.400	0.405	0.400	0.405	0.365	6,500
2022-02-07	0.405	0.435	0.405	0.435	0.392	1,100
2022-02-03	0.430	0.440	0.380	0.380	0.343	700
2022-01-28	0.390	0.430	0.390	0.430	0.388	10,000
2022-01-27	0.380	0.390	0.380	0.380	0.343	11,600
2022-01-26	0.375	0.375	0.375	0.375	0.338	10,000
2022-01-25	0.380	0.380	0.375	0.380	0.343	80,200
2022-01-24	0.380	0.435	0.380	0.430	0.388	5,100
2022-01-21	0.375	0.375	0.375	0.375	0.338	52,000
2022-01-19	0.380	0.385	0.380	0.385	0.347	65,400
2022-01-17	0.380	0.385	0.370	0.385	0.347	30,000
2022-01-14	0.380	0.380	0.370	0.380	0.343	42,600
2022-01-12	0.385	0.395	0.385	0.390	0.352	54,800
2022-01-11	0.385	0.385	0.380	0.385	0.347	31,000
2022-01-07	0.420	0.420	0.420	0.420	0.379	500
2022-01-06	0.385	0.400	0.385	0.400	0.361	79,200
2022-01-05	0.385	0.385	0.380	0.385	0.347	180,000
2022-01-03	0.410	0.410	0.385	0.385	0.347	24,100
2021-12-30	0.410	0.410	0.410	0.410	0.370	10,000
2021-12-29	0.395	0.395	0.395	0.395	0.356	5,000
2021-12-28	0.380	0.380	0.370	0.380	0.343	59,100
2021-12-23	0.380	0.380	0.380	0.380	0.343	600
2021-12-15	0.370	0.375	0.370	0.375	0.338	31,100
2021-12-10	0.365	0.365	0.365	0.365	0.329	12,000

← NewerPage 13 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.