Butterfield FB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.41	0.41	0.41	0.41	0.41	-	332,100
Oct 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	159,500
Oct 28, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	586,700
Oct 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	610,000
Oct 26, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	839,300
Oct 23, 2026	0.42	0.43	0.41	0.42	0.42	-	871,100
Oct 22, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	1,056,500
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	471,800
Oct 20, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	776,500
Oct 19, 2026	0.41	0.44	0.41	0.44	0.44	2.35%	1,947,500
Oct 16, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	4,097,200
Oct 15, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	2,307,100
Oct 14, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	4,788,700
Oct 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	2,913,600
Oct 12, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	8,836,400
Oct 9, 2026	0.48	0.50	0.47	0.47	0.47	-2.08%	9,349,000
Oct 8, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	2,431,800
Oct 7, 2026	0.48	0.48	0.47	0.48	0.48	-	731,200
Oct 6, 2026	0.48	0.48	0.47	0.48	0.48	-	1,392,300
Oct 5, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	4,790,300
Oct 2, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	5,171,300
Oct 1, 2026	0.48	0.48	0.47	0.48	0.48	-	4,512,600
Sep 30, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	2,916,400
Sep 29, 2026	0.48	0.48	0.47	0.48	0.48	-	2,214,400
Sep 28, 2026	0.48	0.49	0.48	0.48	0.48	-	3,642,700
Sep 25, 2026	0.48	0.49	0.48	0.48	0.48	-	5,465,000
Sep 24, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	5,110,200
Sep 23, 2026	0.49	0.49	0.48	0.49	0.49	-	6,985,500
Sep 22, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	5,996,400
Sep 21, 2026	0.48	0.49	0.47	0.49	0.49	6.52%	27,004,900
Sep 18, 2026	0.46	0.46	0.44	0.46	0.46	-	8,623,600
Sep 17, 2026	0.45	0.47	0.45	0.46	0.46	-	7,496,800
Sep 15, 2026	0.43	0.47	0.40	0.46	0.46	-4.17%	107,453,200
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-	-