Skip to main content
logo
FBG Holdings Berhad (KLSE:FBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Oct 13, 2026

FBG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.100.100.100.100.10-5.00%140,100
Oct 12, 20260.100.100.100.100.10-46,200
Oct 9, 20260.100.100.100.100.10-693,000
Oct 8, 20260.100.100.100.100.10-36,100
Oct 7, 20260.100.100.100.100.10-400,100
Oct 6, 20260.100.100.100.100.105.26%50,100
Oct 5, 20260.100.100.100.100.10-5.00%1,541,300
Oct 2, 20260.100.100.100.100.105.26%150,200
Oct 1, 20260.100.100.100.100.10-5.00%712,600
Sep 30, 20260.100.100.100.100.105.26%436,000
Sep 29, 20260.100.100.100.100.10-5.00%12,600
Sep 28, 20260.100.100.100.100.10-256,300
Sep 25, 20260.100.100.100.100.10-420,100
Sep 24, 20260.100.100.100.100.10-5,400
Sep 23, 20260.100.100.100.100.105.26%340,500
Sep 22, 20260.100.100.100.100.10-5.00%398,700
Sep 21, 20260.100.100.100.100.10-583,000
Sep 18, 20260.100.100.100.100.10-90,100
Sep 17, 20260.100.100.100.100.10-45,700
Sep 15, 20260.100.100.100.100.10-79,600
Sep 14, 20260.100.100.100.100.10-378,100
Sep 11, 20260.100.100.100.100.10-540,100
Sep 10, 20260.100.100.100.100.10-200,000
Sep 9, 20260.100.100.100.100.10-517,000
Sep 8, 20260.100.100.100.100.10-1,576,000
Sep 7, 20260.100.100.100.100.10-337,000
Sep 4, 20260.100.100.100.100.10-779,000
Sep 3, 20260.100.100.100.100.10-307,100
Sep 2, 20260.100.100.100.100.10-4.76%4,112,600
Sep 1, 20260.100.110.100.110.115.00%1,989,900
Aug 28, 20260.100.110.100.100.10-4.76%6,990,200
Aug 27, 20260.110.120.110.110.11-8.70%8,369,200
Aug 26, 20260.120.120.110.120.12-3,994,600
Aug 24, 20260.120.120.120.120.124.55%692,000
Aug 21, 20260.110.120.110.110.11-988,900
Aug 20, 20260.120.120.110.110.11-4.35%1,631,800
Aug 19, 20260.120.120.120.120.12-4.17%3,977,900
Aug 18, 20260.120.120.120.120.12-1,190,300
Aug 17, 20260.130.130.120.120.12-4,614,300
Aug 14, 20260.120.130.120.120.12-16,859,700
Aug 13, 20260.120.120.110.120.124.35%2,390,600
Aug 12, 20260.120.120.120.120.12-4,361,000
Aug 11, 20260.120.120.120.120.12-8.00%761,000
Aug 10, 20260.120.130.120.130.134.17%420,200
Aug 7, 20260.120.130.120.120.12-4.00%1,496,200
Aug 6, 20260.130.130.120.130.13-2,570,300
Aug 5, 20260.130.130.130.130.13-322,900
Aug 4, 20260.130.130.130.130.13-44,000
Aug 3, 20260.130.130.130.130.13-3.85%175,200
Jul 31, 20260.130.130.130.130.13-3.70%83,000