Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.385	0.385	0.385	0.385	0.385	0
2026-07-24	0.385	0.385	0.385	0.385	0.385	0
2026-07-23	0.385	0.385	0.385	0.385	0.385	0
2026-07-22	0.385	0.385	0.385	0.385	0.385	0
2026-07-21	0.385	0.385	0.385	0.385	0.385	38,500
2026-07-20	0.380	0.380	0.375	0.375	0.375	79,500
2026-07-17	0.380	0.380	0.380	0.380	0.380	170,000
2026-07-16	0.385	0.385	0.375	0.375	0.375	4,000
2026-07-15	0.375	0.375	0.375	0.375	0.375	0
2026-07-14	0.375	0.375	0.375	0.375	0.375	0
2026-07-13	0.375	0.375	0.375	0.375	0.375	0
2026-07-10	0.375	0.375	0.375	0.375	0.375	0
2026-07-09	0.375	0.375	0.375	0.375	0.375	0
2026-07-08	0.375	0.375	0.375	0.375	0.375	0
2026-07-07	0.375	0.375	0.375	0.375	0.375	0
2026-07-06	0.375	0.375	0.375	0.375	0.375	0
2026-07-03	0.375	0.375	0.375	0.375	0.375	0
2026-07-02	0.375	0.375	0.375	0.375	0.375	1,000
2026-07-01	0.440	0.440	0.440	0.440	0.440	0
2026-06-30	0.440	0.440	0.440	0.440	0.440	0
2026-06-29	0.440	0.440	0.440	0.440	0.440	0
2026-06-26	0.380	0.440	0.380	0.440	0.440	600
2026-06-25	0.445	0.445	0.445	0.445	0.445	0
2026-06-24	0.445	0.445	0.445	0.445	0.445	0
2026-06-23	0.445	0.445	0.445	0.445	0.445	0
2026-06-22	0.415	0.445	0.415	0.445	0.445	7,000
2026-06-19	0.415	0.415	0.415	0.415	0.415	0
2026-06-18	0.380	0.415	0.370	0.415	0.415	30,300
2026-06-17	0.450	0.450	0.450	0.450	0.450	0
2026-06-16	0.450	0.450	0.450	0.450	0.450	0
2026-06-15	0.450	0.450	0.450	0.450	0.450	100
2026-06-12	0.430	0.450	0.430	0.450	0.450	117,000
2026-06-11	0.420	0.425	0.385	0.385	0.385	59,500
2026-06-10	0.420	0.420	0.420	0.420	0.420	0
2026-06-09	0.420	0.420	0.420	0.420	0.420	30,000
2026-06-08	0.415	0.415	0.415	0.415	0.415	0
2026-06-05	0.415	0.415	0.415	0.415	0.415	100
2026-06-04	0.400	0.400	0.400	0.400	0.400	1,000
2026-06-03	0.400	0.400	0.400	0.400	0.400	1,000
2026-06-02	0.400	0.400	0.400	0.400	0.400	0
2026-06-01	0.400	0.400	0.400	0.400	0.400	0
2026-05-29	0.400	0.400	0.400	0.400	0.400	0
2026-05-28	0.400	0.400	0.400	0.400	0.400	0
2026-05-27	0.400	0.400	0.400	0.400	0.400	0
2026-05-26	0.390	0.400	0.390	0.400	0.400	16,900
2026-05-25	0.390	0.390	0.390	0.390	0.390	100
2026-05-22	0.390	0.390	0.390	0.390	0.390	2,000
2026-05-21	0.390	0.390	0.390	0.390	0.390	2,000
2026-05-20	0.400	0.400	0.400	0.400	0.400	4,200
2026-05-19	0.415	0.415	0.415	0.415	0.415	0
2026-05-18	0.415	0.415	0.415	0.415	0.415	100
2026-05-15	0.415	0.415	0.415	0.415	0.415	0
2026-05-14	0.415	0.415	0.415	0.415	0.415	0
2026-05-13	0.415	0.415	0.415	0.415	0.415	0
2026-05-12	0.415	0.415	0.415	0.415	0.415	0
2026-05-11	0.395	0.415	0.395	0.415	0.415	7,000
2026-05-08	0.400	0.400	0.400	0.400	0.400	0
2026-05-07	0.400	0.400	0.400	0.400	0.400	31,000
2026-05-06	0.390	0.390	0.390	0.390	0.390	0
2026-05-05	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 2 of 5 · 245 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.