Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.435	0.440	0.435	0.440	0.430	10,000
2025-10-29	0.430	0.435	0.430	0.430	0.420	25,000
2025-10-28	0.430	0.430	0.430	0.430	0.420	32,900
2025-10-27	0.445	0.445	0.415	0.430	0.420	58,100
2025-10-21	0.400	0.405	0.400	0.405	0.395	20,000
2025-10-09	0.405	0.405	0.405	0.405	0.395	46,400
2025-10-08	0.405	0.405	0.405	0.405	0.395	7,300
2025-10-07	0.400	0.400	0.400	0.400	0.390	50,000
2025-10-06	0.405	0.405	0.395	0.395	0.386	25,500
2025-10-03	0.405	0.405	0.405	0.405	0.395	100
2025-10-01	0.405	0.405	0.405	0.405	0.395	200
2025-09-26	0.390	0.390	0.390	0.390	0.381	5,200
2025-09-24	0.405	0.405	0.390	0.390	0.381	10,200
2025-09-19	0.390	0.405	0.385	0.405	0.395	10,100
2025-09-08	0.375	0.380	0.375	0.380	0.371	6,000
2025-09-04	0.370	0.370	0.370	0.370	0.361	20,100
2025-09-03	0.370	0.375	0.370	0.375	0.366	12,500
2025-09-02	0.370	0.440	0.370	0.370	0.361	120,300
2025-08-27	0.350	0.350	0.350	0.350	0.342	4,000
2025-08-25	0.375	0.375	0.375	0.375	0.366	43,000
2025-08-21	0.375	0.375	0.375	0.375	0.366	30,700
2025-08-18	0.375	0.375	0.375	0.375	0.366	300
2025-08-14	0.395	0.395	0.395	0.395	0.386	5,000
2025-08-13	0.395	0.395	0.395	0.395	0.386	9,800
2025-08-04	0.365	0.395	0.365	0.395	0.386	21,200
2025-08-01	0.365	0.365	0.365	0.365	0.356	11,100
2025-07-31	0.365	0.400	0.365	0.385	0.376	23,100
2025-07-30	0.385	0.385	0.385	0.385	0.376	5,000
2025-07-28	0.385	0.400	0.385	0.400	0.390	66,800
2025-07-24	0.360	0.360	0.360	0.360	0.351	43,000
2025-07-14	0.390	0.390	0.390	0.390	0.381	5,500
2025-07-10	0.355	0.355	0.355	0.355	0.347	3,500
2025-07-04	0.355	0.355	0.355	0.355	0.347	53,000
2025-07-03	0.355	0.355	0.355	0.355	0.347	50,000
2025-07-02	0.360	0.360	0.360	0.360	0.351	8,200
2025-06-26	0.355	0.360	0.355	0.360	0.351	21,000
2025-06-25	0.385	0.385	0.305	0.305	0.298	54,000
2025-06-12	0.385	0.385	0.385	0.385	0.376	800
2025-05-27	0.385	0.385	0.385	0.385	0.376	45,000
2025-05-26	0.380	0.380	0.380	0.380	0.371	5,000
2025-05-21	0.380	0.380	0.375	0.375	0.366	53,600
2025-05-20	0.395	0.395	0.380	0.380	0.371	9,000
2025-05-16	0.415	0.415	0.400	0.400	0.390	11,500
2025-05-09	0.370	0.380	0.370	0.380	0.371	11,500
2025-05-07	0.375	0.375	0.375	0.375	0.366	10,000
2025-05-06	0.365	0.365	0.365	0.365	0.356	7,500
2025-04-29	0.380	0.380	0.380	0.380	0.371	12,000
2025-04-28	0.365	0.405	0.360	0.405	0.395	20,900
2025-04-22	0.350	0.350	0.350	0.350	0.342	10,000
2025-04-11	0.350	0.350	0.350	0.350	0.342	15,000
2025-04-10	0.340	0.350	0.340	0.350	0.342	3,100
2025-04-09	0.345	0.345	0.335	0.335	0.327	41,400
2025-04-08	0.355	0.355	0.355	0.355	0.347	61,100
2025-04-07	0.365	0.365	0.355	0.355	0.347	16,600
2025-04-04	0.370	0.375	0.370	0.375	0.366	30,000
2025-03-21	0.375	0.375	0.375	0.375	0.366	25,000
2025-03-19	0.385	0.385	0.385	0.385	0.376	50,000
2025-03-17	0.410	0.410	0.410	0.410	0.400	5,000
2025-03-13	0.375	0.375	0.375	0.375	0.366	3,200
2025-03-12	0.360	0.360	0.360	0.360	0.351	30,000

← NewerPage 5 of 14 · 813 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.