Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.455	0.455	0.455	0.455	0.432	20,000
2024-08-29	0.460	0.510	0.460	0.510	0.484	600
2024-08-28	0.470	0.470	0.460	0.460	0.437	41,600
2024-08-27	0.465	0.465	0.465	0.465	0.441	3,000
2024-08-26	0.465	0.465	0.465	0.465	0.441	200
2024-08-21	0.510	0.510	0.510	0.510	0.484	5,000
2024-08-19	0.515	0.515	0.515	0.515	0.489	300
2024-08-16	0.465	0.465	0.465	0.465	0.441	3,000
2024-08-15	0.465	0.465	0.465	0.465	0.441	5,000
2024-08-13	0.465	0.465	0.465	0.465	0.441	22,000
2024-08-12	0.460	0.460	0.460	0.460	0.437	20,000
2024-08-08	0.445	0.450	0.445	0.450	0.427	4,000
2024-08-06	0.445	0.445	0.440	0.445	0.422	50,700
2024-08-05	0.470	0.470	0.430	0.445	0.422	196,600
2024-08-01	0.490	0.535	0.480	0.490	0.465	165,900
2024-07-31	0.505	0.505	0.505	0.505	0.479	20,000
2024-07-30	0.515	0.515	0.510	0.510	0.484	35,000
2024-07-26	0.510	0.510	0.510	0.510	0.484	7,000
2024-07-25	0.520	0.520	0.520	0.520	0.494	13,300
2024-07-24	0.510	0.515	0.510	0.515	0.489	11,000
2024-07-23	0.510	0.510	0.510	0.510	0.484	11,000
2024-07-22	0.510	0.510	0.510	0.510	0.484	8,200
2024-07-19	0.505	0.520	0.505	0.520	0.494	13,000
2024-07-18	0.505	0.515	0.500	0.515	0.489	7,700
2024-07-16	0.510	0.520	0.500	0.520	0.494	15,500
2024-07-15	0.515	0.515	0.505	0.505	0.479	31,000
2024-07-12	0.510	0.515	0.510	0.515	0.489	30,500
2024-07-11	0.520	0.520	0.515	0.515	0.489	21,500
2024-07-10	0.515	0.515	0.515	0.515	0.489	300
2024-07-09	0.515	0.515	0.510	0.510	0.484	5,000
2024-07-05	0.515	0.515	0.505	0.505	0.479	100,000
2024-07-04	0.510	0.515	0.510	0.515	0.489	48,000
2024-07-03	0.520	0.525	0.520	0.525	0.498	23,000
2024-07-01	0.505	0.530	0.490	0.530	0.503	15,100
2024-06-28	0.515	0.515	0.515	0.515	0.489	5,000
2024-06-27	0.520	0.520	0.510	0.520	0.494	29,400
2024-06-26	0.520	0.520	0.520	0.520	0.494	10,700
2024-06-25	0.520	0.520	0.490	0.520	0.494	2,600
2024-06-24	0.520	0.520	0.515	0.520	0.494	10,800
2024-06-21	0.520	0.525	0.510	0.525	0.498	18,500
2024-06-20	0.525	0.525	0.525	0.525	0.498	23,100
2024-06-19	0.540	0.540	0.530	0.530	0.503	124,000
2024-06-18	0.550	0.560	0.545	0.550	0.522	172,200
2024-06-14	0.535	0.545	0.535	0.545	0.517	119,400
2024-06-13	0.535	0.535	0.530	0.530	0.503	82,000
2024-06-12	0.550	0.555	0.530	0.530	0.503	296,600
2024-06-11	0.510	0.575	0.510	0.555	0.527	737,300
2024-06-10	0.500	0.510	0.500	0.510	0.484	68,900
2024-06-07	0.485	0.500	0.480	0.500	0.475	100,500
2024-06-06	0.500	0.500	0.490	0.490	0.465	63,000
2024-06-05	0.500	0.500	0.495	0.495	0.470	79,300
2024-05-31	0.495	0.500	0.490	0.500	0.475	39,500
2024-05-30	0.490	0.495	0.490	0.495	0.470	49,600
2024-05-29	0.495	0.500	0.485	0.495	0.470	120,200
2024-05-28	0.520	0.520	0.495	0.495	0.470	246,800
2024-05-27	0.525	0.525	0.515	0.520	0.494	126,500
2024-05-24	0.530	0.535	0.510	0.515	0.489	125,600
2024-05-23	0.520	0.550	0.520	0.535	0.508	394,800
2024-05-21	0.485	0.530	0.485	0.520	0.494	650,300
2024-05-20	0.470	0.480	0.470	0.480	0.456	152,900

← NewerPage 7 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.