Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.460	0.470	0.460	0.470	0.446	11,000
2024-05-16	0.465	0.465	0.455	0.455	0.432	52,000
2024-05-15	0.480	0.485	0.465	0.465	0.441	37,100
2024-05-14	0.460	0.480	0.460	0.480	0.456	261,000
2024-05-13	0.455	0.460	0.455	0.460	0.437	70,900
2024-05-10	0.445	0.455	0.445	0.455	0.432	56,200
2024-05-09	0.445	0.445	0.440	0.440	0.418	39,600
2024-05-08	0.445	0.455	0.445	0.455	0.432	16,000
2024-05-07	0.445	0.450	0.440	0.440	0.418	26,500
2024-05-06	0.445	0.445	0.445	0.445	0.422	7,500
2024-05-03	0.450	0.455	0.445	0.455	0.432	38,300
2024-05-02	0.450	0.450	0.450	0.450	0.427	16,900
2024-04-30	0.455	0.455	0.455	0.455	0.432	10,500
2024-04-29	0.450	0.455	0.450	0.455	0.432	155,700
2024-04-24	0.455	0.455	0.455	0.455	0.432	19,300
2024-04-23	0.460	0.460	0.460	0.460	0.437	18,000
2024-04-19	0.455	0.455	0.450	0.450	0.427	11,000
2024-04-15	0.455	0.455	0.455	0.455	0.432	18,000
2024-04-12	0.470	0.470	0.470	0.470	0.446	8,000
2024-04-08	0.455	0.455	0.455	0.455	0.432	30,000
2024-04-04	0.455	0.455	0.455	0.455	0.432	3,000
2024-04-03	0.460	0.460	0.460	0.460	0.437	5,000
2024-04-02	0.465	0.465	0.460	0.460	0.437	48,600
2024-03-29	0.460	0.465	0.460	0.465	0.441	13,800
2024-03-25	0.450	0.455	0.450	0.450	0.427	45,900
2024-03-22	0.460	0.460	0.445	0.445	0.422	37,200
2024-03-21	0.450	0.470	0.440	0.470	0.446	30,100
2024-03-19	0.450	0.450	0.450	0.450	0.427	2,200
2024-03-15	0.445	0.445	0.445	0.445	0.422	15,300
2024-03-13	0.470	0.470	0.450	0.450	0.427	17,500
2024-03-08	0.445	0.445	0.445	0.445	0.422	5,000
2024-03-06	0.450	0.455	0.445	0.445	0.422	6,500
2024-03-05	0.445	0.445	0.445	0.445	0.422	58,400
2024-03-04	0.445	0.450	0.445	0.450	0.427	54,700
2024-02-27	0.455	0.455	0.450	0.450	0.427	5,300
2024-02-20	0.450	0.450	0.450	0.450	0.427	6,900
2024-02-16	0.450	0.450	0.450	0.450	0.427	5,000
2024-02-15	0.460	0.460	0.460	0.460	0.437	100
2024-02-13	0.450	0.450	0.450	0.450	0.427	5,000
2024-02-09	0.460	0.460	0.460	0.460	0.437	12,000
2024-02-07	0.460	0.460	0.445	0.445	0.422	34,000
2024-02-05	0.445	0.445	0.445	0.445	0.422	32,600
2024-02-02	0.445	0.445	0.445	0.445	0.422	11,400
2024-01-31	0.460	0.460	0.450	0.450	0.427	27,600
2024-01-29	0.440	0.440	0.440	0.440	0.418	2,200
2024-01-26	0.440	0.440	0.440	0.440	0.418	600
2024-01-24	0.440	0.440	0.440	0.440	0.418	10,000
2024-01-23	0.450	0.450	0.435	0.440	0.418	30,000
2024-01-22	0.440	0.450	0.440	0.450	0.427	32,600
2024-01-19	0.440	0.440	0.440	0.440	0.418	10,000
2024-01-18	0.440	0.440	0.440	0.440	0.418	5,000
2024-01-17	0.450	0.450	0.445	0.445	0.422	30,000
2024-01-16	0.450	0.450	0.445	0.445	0.422	25,000
2024-01-15	0.450	0.455	0.450	0.455	0.432	17,900
2024-01-12	0.455	0.455	0.455	0.455	0.432	50,000
2024-01-11	0.450	0.455	0.450	0.455	0.432	800
2024-01-09	0.445	0.455	0.445	0.455	0.432	60,000
2024-01-08	0.440	0.445	0.440	0.440	0.418	57,000
2024-01-05	0.445	0.445	0.445	0.445	0.422	45,000
2024-01-04	0.445	0.445	0.445	0.445	0.422	10,000

← NewerPage 8 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.