Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.430	0.430	0.430	0.430	0.430	10,000
2026-02-03	0.430	0.430	0.430	0.430	0.430	500
2026-01-30	0.430	0.430	0.430	0.430	0.430	0
2026-01-29	0.395	0.430	0.395	0.430	0.430	20,000
2026-01-28	0.410	0.410	0.395	0.395	0.395	15,300
2026-01-27	0.400	0.400	0.400	0.400	0.400	3,000
2026-01-26	0.390	0.390	0.390	0.390	0.390	0
2026-01-23	0.390	0.390	0.390	0.390	0.390	0
2026-01-22	0.410	0.410	0.390	0.390	0.390	18,000
2026-01-21	0.400	0.400	0.400	0.400	0.400	0
2026-01-20	0.390	0.400	0.390	0.400	0.400	32,500
2026-01-19	0.400	0.400	0.400	0.400	0.400	20,000
2026-01-16	0.400	0.400	0.400	0.400	0.400	0
2026-01-15	0.400	0.400	0.400	0.400	0.400	0
2026-01-14	0.400	0.400	0.400	0.400	0.400	0
2026-01-13	0.400	0.400	0.400	0.400	0.400	0
2026-01-12	0.400	0.400	0.400	0.400	0.400	0
2026-01-09	0.400	0.400	0.400	0.400	0.400	0
2026-01-08	0.400	0.400	0.400	0.400	0.400	0
2026-01-07	0.400	0.400	0.400	0.400	0.400	900
2026-01-06	0.400	0.400	0.400	0.400	0.400	5,000
2026-01-05	0.400	0.400	0.400	0.400	0.400	17,000
2026-01-02	0.410	0.410	0.410	0.410	0.410	0
2026-01-01	0.410	0.410	0.410	0.410	0.410	0
2025-12-31	0.410	0.410	0.410	0.410	0.410	0
2025-12-30	0.410	0.410	0.410	0.410	0.410	0
2025-12-29	0.410	0.410	0.410	0.410	0.410	0
2025-12-26	0.410	0.410	0.410	0.410	0.410	0
2025-12-25	0.410	0.410	0.410	0.410	0.410	0
2025-12-24	0.410	0.410	0.410	0.410	0.410	0
2025-12-23	0.410	0.410	0.410	0.410	0.410	0
2025-12-22	0.410	0.410	0.410	0.410	0.410	6,900
2025-12-19	0.435	0.435	0.435	0.435	0.435	7,800
2025-12-18	0.435	0.435	0.435	0.435	0.435	7,000
2025-12-17	0.460	0.460	0.460	0.460	0.460	0
2025-12-16	0.460	0.460	0.460	0.460	0.460	0
2025-12-15	0.460	0.460	0.460	0.460	0.460	0
2025-12-12	0.460	0.460	0.460	0.460	0.460	0
2025-12-11	0.460	0.460	0.460	0.460	0.460	0
2025-12-10	0.460	0.460	0.460	0.460	0.460	15,000
2025-12-09	0.445	0.460	0.445	0.460	0.460	205,000
2025-12-08	0.460	0.460	0.460	0.460	0.460	0
2025-12-05	0.460	0.460	0.460	0.460	0.460	0
2025-12-04	0.460	0.460	0.460	0.460	0.449	0
2025-12-03	0.460	0.460	0.460	0.460	0.449	300
2025-12-02	0.460	0.460	0.460	0.460	0.449	900
2025-12-01	0.460	0.460	0.460	0.460	0.449	100
2025-11-28	0.460	0.460	0.460	0.460	0.449	100
2025-11-27	0.400	0.460	0.400	0.460	0.449	2,100
2025-11-25	0.415	0.415	0.400	0.400	0.390	1,800
2025-11-24	0.415	0.415	0.415	0.415	0.405	100
2025-11-20	0.460	0.460	0.410	0.415	0.405	6,100
2025-11-19	0.460	0.460	0.460	0.460	0.449	100
2025-11-18	0.460	0.460	0.460	0.460	0.449	100
2025-11-17	0.460	0.460	0.460	0.460	0.449	100
2025-11-11	0.460	0.460	0.460	0.460	0.449	10,000
2025-11-07	0.425	0.460	0.425	0.460	0.449	800
2025-11-05	0.435	0.460	0.425	0.460	0.449	30,300
2025-11-04	0.445	0.445	0.435	0.435	0.425	11,500
2025-10-31	0.445	0.450	0.445	0.445	0.434	48,100

← NewerPage 4 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.