Fibon Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	0.435	0.445	0.435	0.445	0.422	31,000
2023-12-29	0.430	0.460	0.430	0.460	0.437	31,700
2023-12-27	0.455	0.455	0.455	0.455	0.432	5,000
2023-12-26	0.455	0.455	0.455	0.455	0.432	5,000
2023-12-21	0.455	0.455	0.455	0.455	0.432	1,600
2023-12-12	0.445	0.445	0.445	0.445	0.422	14,900
2023-12-11	0.440	0.480	0.435	0.460	0.437	43,400
2023-12-08	0.460	0.460	0.435	0.435	0.413	21,600
2023-12-07	0.445	0.450	0.430	0.435	0.413	41,600
2023-12-06	0.455	0.460	0.455	0.460	0.425	33,000
2023-12-05	0.460	0.460	0.460	0.460	0.425	45,000
2023-12-04	0.465	0.465	0.460	0.465	0.429	37,200
2023-11-28	0.475	0.480	0.465	0.465	0.429	3,900
2023-11-27	0.450	0.490	0.450	0.490	0.453	15,100
2023-11-23	0.490	0.490	0.490	0.490	0.453	2,000
2023-11-22	0.485	0.485	0.485	0.485	0.448	12,000
2023-11-20	0.485	0.490	0.485	0.490	0.453	15,000
2023-11-17	0.480	0.485	0.480	0.485	0.448	47,900
2023-11-16	0.465	0.485	0.465	0.480	0.443	64,100
2023-11-15	0.480	0.480	0.475	0.475	0.439	18,900
2023-11-14	0.475	0.545	0.475	0.480	0.443	401,700
2023-11-10	0.460	0.470	0.455	0.470	0.434	96,200
2023-11-09	0.460	0.460	0.460	0.460	0.425	3,000
2023-11-08	0.450	0.450	0.450	0.450	0.416	5,000
2023-11-07	0.440	0.445	0.440	0.445	0.411	19,200
2023-11-06	0.440	0.440	0.440	0.440	0.406	10,000
2023-11-03	0.455	0.455	0.440	0.440	0.406	81,000
2023-11-02	0.455	0.460	0.455	0.460	0.425	47,700
2023-10-31	0.455	0.460	0.455	0.460	0.425	13,900
2023-10-27	0.460	0.460	0.435	0.435	0.402	43,400
2023-10-25	0.425	0.425	0.425	0.425	0.393	4,200
2023-10-24	0.425	0.430	0.420	0.425	0.393	25,100
2023-10-20	0.420	0.440	0.420	0.440	0.406	31,100
2023-10-19	0.425	0.430	0.425	0.430	0.397	42,000
2023-10-17	0.425	0.425	0.425	0.425	0.393	15,000
2023-10-13	0.430	0.430	0.430	0.430	0.397	15,000
2023-10-12	0.440	0.440	0.440	0.440	0.406	3,000
2023-10-10	0.450	0.450	0.450	0.450	0.416	6,800
2023-09-27	0.450	0.450	0.450	0.450	0.416	14,000
2023-09-25	0.435	0.440	0.435	0.440	0.406	15,000
2023-09-20	0.430	0.430	0.430	0.430	0.397	5,000
2023-09-19	0.430	0.430	0.430	0.430	0.397	10,000
2023-09-18	0.430	0.430	0.430	0.430	0.397	30,000
2023-09-14	0.430	0.430	0.430	0.430	0.397	5,200
2023-09-11	0.430	0.430	0.430	0.430	0.397	23,800
2023-09-08	0.430	0.430	0.430	0.430	0.397	20,000
2023-09-07	0.430	0.460	0.430	0.460	0.425	3,100
2023-09-06	0.460	0.460	0.460	0.460	0.425	10,000
2023-09-01	0.460	0.460	0.460	0.460	0.425	100
2023-08-30	0.435	0.435	0.430	0.430	0.397	6,700
2023-08-29	0.435	0.450	0.435	0.450	0.416	10,100
2023-08-25	0.440	0.440	0.440	0.440	0.406	1,000
2023-08-23	0.435	0.435	0.435	0.435	0.402	44,500
2023-08-22	0.440	0.440	0.440	0.440	0.406	137,000
2023-08-21	0.440	0.440	0.440	0.440	0.406	21,800
2023-08-18	0.465	0.465	0.465	0.465	0.429	100
2023-08-17	0.435	0.465	0.430	0.440	0.406	34,200
2023-08-15	0.455	0.470	0.455	0.470	0.434	8,100
2023-08-11	0.455	0.455	0.455	0.455	0.420	15,000
2023-08-10	0.435	0.460	0.435	0.460	0.425	35,000

← NewerPage 9 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.