Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.410	0.410	0.390	0.390	0.390	11,900
2026-05-01	0.380	0.380	0.380	0.380	0.380	0
2026-04-30	0.380	0.380	0.380	0.380	0.380	0
2026-04-29	0.380	0.380	0.380	0.380	0.380	0
2026-04-28	0.380	0.380	0.380	0.380	0.380	0
2026-04-27	0.380	0.380	0.380	0.380	0.380	0
2026-04-24	0.380	0.380	0.380	0.380	0.380	0
2026-04-23	0.380	0.380	0.380	0.380	0.380	0
2026-04-22	0.380	0.380	0.380	0.380	0.380	50,000
2026-04-21	0.400	0.400	0.400	0.400	0.400	0
2026-04-20	0.400	0.400	0.400	0.400	0.400	0
2026-04-17	0.400	0.400	0.400	0.400	0.400	0
2026-04-16	0.400	0.400	0.400	0.400	0.400	4,900
2026-04-15	0.380	0.380	0.380	0.380	0.380	0
2026-04-14	0.370	0.380	0.370	0.380	0.380	55,900
2026-04-13	0.400	0.400	0.400	0.400	0.400	0
2026-04-10	0.400	0.400	0.400	0.400	0.400	0
2026-04-09	0.400	0.400	0.400	0.400	0.400	0
2026-04-08	0.400	0.400	0.400	0.400	0.400	30,000
2026-04-07	0.400	0.400	0.400	0.400	0.400	0
2026-04-06	0.400	0.400	0.400	0.400	0.400	0
2026-04-03	0.400	0.400	0.400	0.400	0.400	11,600
2026-04-02	0.380	0.380	0.380	0.380	0.380	5,000
2026-04-01	0.385	0.385	0.385	0.385	0.385	10,000
2026-03-31	0.385	0.385	0.385	0.385	0.385	0
2026-03-30	0.385	0.385	0.385	0.385	0.385	5,000
2026-03-27	0.380	0.385	0.365	0.385	0.385	14,300
2026-03-26	0.450	0.450	0.450	0.450	0.450	0
2026-03-25	0.450	0.450	0.450	0.450	0.450	0
2026-03-24	0.450	0.450	0.450	0.450	0.450	0
2026-03-20	0.450	0.450	0.450	0.450	0.450	0
2026-03-19	0.450	0.450	0.450	0.450	0.450	0
2026-03-18	0.410	0.450	0.410	0.450	0.450	191,700
2026-03-17	0.410	0.410	0.410	0.410	0.410	0
2026-03-16	0.410	0.410	0.410	0.410	0.410	0
2026-03-13	0.410	0.410	0.410	0.410	0.410	0
2026-03-12	0.410	0.410	0.410	0.410	0.410	0
2026-03-11	0.410	0.410	0.410	0.410	0.410	0
2026-03-10	0.410	0.410	0.410	0.410	0.410	2,400
2026-03-09	0.410	0.410	0.410	0.410	0.410	0
2026-03-06	0.410	0.410	0.410	0.410	0.410	21,900
2026-03-05	0.425	0.425	0.425	0.425	0.425	0
2026-03-04	0.425	0.425	0.425	0.425	0.425	0
2026-03-03	0.380	0.425	0.370	0.425	0.425	67,800
2026-03-02	0.380	0.380	0.370	0.370	0.370	5,000
2026-02-27	0.420	0.420	0.420	0.420	0.420	0
2026-02-26	0.420	0.420	0.420	0.420	0.420	0
2026-02-25	0.420	0.420	0.420	0.420	0.420	0
2026-02-24	0.420	0.420	0.420	0.420	0.420	8,000
2026-02-23	0.420	0.420	0.420	0.420	0.420	0
2026-02-20	0.420	0.420	0.420	0.420	0.420	6,000
2026-02-19	0.425	0.425	0.425	0.425	0.425	18,000
2026-02-16	0.400	0.400	0.400	0.400	0.400	0
2026-02-13	0.400	0.400	0.400	0.400	0.400	0
2026-02-12	0.400	0.400	0.400	0.400	0.400	15,000
2026-02-11	0.430	0.430	0.430	0.430	0.430	0
2026-02-10	0.430	0.430	0.430	0.430	0.430	0
2026-02-09	0.430	0.430	0.430	0.430	0.430	0
2026-02-06	0.430	0.430	0.430	0.430	0.430	0
2026-02-05	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 3 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.