Fibon Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.380	0.380	0.380	0.380	0.343	6,400
2021-12-06	0.380	0.380	0.360	0.380	0.339	41,100
2021-12-02	0.365	0.380	0.365	0.380	0.339	33,000
2021-12-01	0.370	0.380	0.370	0.380	0.339	26,000
2021-11-30	0.370	0.380	0.370	0.380	0.339	162,000
2021-11-29	0.370	0.370	0.365	0.365	0.325	40,000
2021-11-26	0.405	0.405	0.385	0.385	0.343	104,500
2021-11-25	0.415	0.415	0.415	0.415	0.370	67,700
2021-11-24	0.420	0.420	0.410	0.415	0.370	128,000
2021-11-23	0.430	0.430	0.425	0.425	0.379	48,400
2021-11-22	0.430	0.430	0.430	0.430	0.383	21,500
2021-11-19	0.435	0.440	0.430	0.440	0.392	70,000
2021-11-18	0.440	0.440	0.435	0.435	0.388	55,800
2021-11-17	0.450	0.450	0.440	0.440	0.392	50,000
2021-11-16	0.445	0.450	0.445	0.450	0.401	42,200
2021-11-15	0.450	0.450	0.450	0.450	0.401	6,100
2021-11-12	0.455	0.455	0.440	0.455	0.406	391,200
2021-11-11	0.455	0.460	0.455	0.460	0.410	100,500
2021-11-10	0.450	0.450	0.445	0.450	0.401	106,500
2021-11-09	0.455	0.455	0.455	0.455	0.406	43,500
2021-11-08	0.460	0.460	0.445	0.455	0.406	165,600
2021-11-05	0.475	0.475	0.465	0.465	0.414	100,500
2021-11-03	0.475	0.480	0.470	0.470	0.419	43,400
2021-11-02	0.480	0.480	0.470	0.475	0.423	107,400
2021-11-01	0.475	0.475	0.475	0.475	0.423	110,200
2021-10-29	0.475	0.475	0.475	0.475	0.423	10,000
2021-10-28	0.480	0.480	0.480	0.480	0.428	22,000
2021-10-27	0.470	0.480	0.470	0.480	0.428	128,300
2021-10-26	0.470	0.470	0.470	0.470	0.419	55,000
2021-10-25	0.475	0.475	0.475	0.475	0.423	23,800
2021-10-22	0.480	0.480	0.480	0.480	0.428	8,000
2021-10-21	0.480	0.480	0.475	0.475	0.423	62,000
2021-10-20	0.495	0.495	0.475	0.475	0.423	108,500

← NewerPage 14 of 14 · 813 trading days

Stock splits

No stock splits on record.

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