FBG Holdings Berhad (KLSE:FBG)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Jan 27, 2026
FBG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 281,400 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 102,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 360,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 428,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 422,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,200 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,296,800 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 663,000 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 78,100 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 220,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 45,700 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,631,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,400 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 865,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 125,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 875,700 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 89,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 211,200 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 89,800 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 134,400 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 189,500 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 232,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 239,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 736,800 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 237,500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 245,900 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,355,600 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,021,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,037,800 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 144,100 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 258,600 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 895,400 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 742,400 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 3.23% | 1,067,100 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 550,100 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 566,500 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 125,000 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 655,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 174,100 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 6.45% | 979,300 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -6.06% | 1,642,500 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 2,241,000 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 1,580,100 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 651,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 1,668,900 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.03% | 4,107,100 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 446,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 1,567,500 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -2.86% | 1,886,500 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | - | 413,900 |