Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	0.385	0.385	0.350	0.350	0.342	3,400
2025-03-10	0.385	0.395	0.385	0.390	0.381	8,800
2025-03-07	0.395	0.395	0.390	0.390	0.381	25,000
2025-03-06	0.390	0.410	0.390	0.395	0.386	39,800
2025-03-05	0.390	0.450	0.390	0.450	0.439	5,100
2025-03-04	0.380	0.420	0.380	0.385	0.376	48,100
2025-02-26	0.395	0.395	0.395	0.395	0.386	13,000
2025-02-25	0.400	0.400	0.395	0.395	0.386	21,000
2025-02-24	0.405	0.405	0.400	0.400	0.390	11,600
2025-02-21	0.405	0.405	0.405	0.405	0.395	12,400
2025-02-20	0.405	0.405	0.405	0.405	0.395	1,600
2025-02-18	0.415	0.415	0.415	0.415	0.405	3,000
2025-02-14	0.415	0.415	0.415	0.415	0.405	2,200
2025-02-12	0.415	0.415	0.410	0.415	0.405	19,400
2025-02-10	0.445	0.445	0.420	0.420	0.410	10,100
2025-02-07	0.405	0.405	0.405	0.405	0.395	4,400
2025-02-05	0.420	0.420	0.420	0.420	0.410	5,000
2025-01-24	0.430	0.430	0.430	0.430	0.420	12,500
2025-01-21	0.420	0.420	0.420	0.420	0.410	1,100
2025-01-15	0.420	0.420	0.420	0.420	0.410	12,100
2025-01-14	0.415	0.415	0.415	0.415	0.405	200
2025-01-10	0.405	0.445	0.405	0.445	0.434	3,100
2025-01-06	0.440	0.440	0.440	0.440	0.430	10,000
2025-01-03	0.440	0.440	0.440	0.440	0.430	10,000
2024-12-31	0.440	0.475	0.415	0.455	0.444	29,400
2024-12-27	0.410	0.410	0.410	0.410	0.400	900
2024-12-24	0.435	0.435	0.435	0.435	0.425	900
2024-12-20	0.430	0.440	0.415	0.415	0.405	20,200
2024-12-19	0.430	0.430	0.430	0.430	0.420	2,500
2024-12-18	0.400	0.430	0.400	0.430	0.420	50,000
2024-12-12	0.400	0.400	0.400	0.400	0.390	10,000
2024-12-11	0.400	0.400	0.400	0.400	0.390	15,000
2024-12-04	0.400	0.400	0.400	0.400	0.380	20,000
2024-12-02	0.400	0.400	0.400	0.400	0.380	62,300
2024-11-29	0.420	0.420	0.420	0.420	0.399	27,000
2024-11-22	0.425	0.425	0.425	0.425	0.403	3,000
2024-11-20	0.425	0.430	0.425	0.425	0.403	35,900
2024-11-19	0.430	0.430	0.425	0.430	0.408	32,000
2024-11-18	0.435	0.435	0.430	0.430	0.408	10,000
2024-11-15	0.435	0.435	0.435	0.435	0.413	7,000
2024-11-11	0.450	0.450	0.440	0.440	0.418	5,000
2024-11-06	0.450	0.450	0.450	0.450	0.427	2,600
2024-11-05	0.440	0.440	0.440	0.440	0.418	300
2024-11-04	0.440	0.440	0.440	0.440	0.418	100
2024-11-01	0.440	0.440	0.440	0.440	0.418	5,000
2024-10-29	0.440	0.440	0.440	0.440	0.418	200
2024-10-22	0.470	0.470	0.465	0.465	0.441	400
2024-10-15	0.440	0.440	0.440	0.440	0.418	20,000
2024-10-11	0.440	0.440	0.440	0.440	0.418	1,500
2024-10-09	0.450	0.450	0.450	0.450	0.427	1,000
2024-10-08	0.450	0.460	0.450	0.460	0.437	15,000
2024-10-04	0.450	0.450	0.450	0.450	0.427	6,600
2024-10-03	0.455	0.455	0.450	0.450	0.427	5,900
2024-10-02	0.455	0.475	0.455	0.475	0.451	7,400
2024-09-30	0.455	0.455	0.455	0.455	0.432	2,000
2024-09-27	0.450	0.450	0.450	0.450	0.427	4,400
2024-09-19	0.430	0.460	0.430	0.450	0.427	36,800
2024-09-17	0.460	0.500	0.440	0.445	0.422	45,000
2024-09-05	0.460	0.460	0.460	0.460	0.437	35,200
2024-09-02	0.460	0.460	0.460	0.460	0.437	30,000

← NewerPage 6 of 14 · 816 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.