Fibon Bhd historical data

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

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
2021-10-18	0.495	0.495	0.495	0.495	0.441	59,800
2021-10-15	0.475	0.490	0.475	0.490	0.437	30,000
2021-10-14	0.490	0.490	0.485	0.485	0.432	111,300

← NewerPage 14 of 14 · 816 trading days

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.