Fibon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.40	0.43	0.40	0.43	0.43	8.86%	20,000
Jan 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	15,300
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	3,000
Jan 22, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	18,000
Jan 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	32,500
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	20,000
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	900
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	17,000
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-5.75%	6,900
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	-	7,800
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	-5.43%	7,000
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	-	15,000
Dec 9, 2025	0.45	0.46	0.45	0.46	0.46	-	205,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.45	-	300
Dec 2, 2025	0.46	0.46	0.46	0.46	0.45	-	900
Dec 1, 2025	0.46	0.46	0.46	0.46	0.45	-	100
Nov 28, 2025	0.46	0.46	0.46	0.46	0.45	-	100
Nov 27, 2025	0.40	0.46	0.40	0.46	0.45	15.00%	2,100
Nov 25, 2025	0.42	0.42	0.40	0.40	0.39	-3.61%	1,800
Nov 24, 2025	0.42	0.42	0.42	0.42	0.41	-	100
Nov 20, 2025	0.46	0.46	0.41	0.42	0.41	-9.78%	6,100
Nov 19, 2025	0.46	0.46	0.46	0.46	0.45	-	100
Nov 18, 2025	0.46	0.46	0.46	0.46	0.45	-	100
Nov 17, 2025	0.46	0.46	0.46	0.46	0.45	-	100
Nov 11, 2025	0.46	0.46	0.46	0.46	0.45	-	10,000
Nov 7, 2025	0.43	0.46	0.43	0.46	0.45	-	800
Nov 5, 2025	0.44	0.46	0.43	0.46	0.45	5.75%	30,300
Nov 4, 2025	0.45	0.45	0.44	0.44	0.42	-2.25%	11,500
Oct 31, 2025	0.45	0.45	0.45	0.45	0.43	1.14%	48,100
Oct 30, 2025	0.44	0.44	0.44	0.44	0.43	2.33%	10,000
Oct 29, 2025	0.43	0.44	0.43	0.43	0.42	-	25,000
Oct 28, 2025	0.43	0.43	0.43	0.43	0.42	-	32,900
Oct 27, 2025	0.45	0.45	0.42	0.43	0.42	6.17%	58,100
Oct 21, 2025	0.40	0.41	0.40	0.41	0.40	-	20,000
Oct 9, 2025	0.41	0.41	0.41	0.41	0.40	-	46,400
Oct 8, 2025	0.41	0.41	0.41	0.41	0.40	1.25%	7,300
Oct 7, 2025	0.40	0.40	0.40	0.40	0.39	1.27%	50,000
Oct 6, 2025	0.41	0.41	0.40	0.40	0.39	-2.47%	25,500
Oct 3, 2025	0.41	0.41	0.41	0.41	0.40	-	100
Oct 1, 2025	0.41	0.41	0.41	0.41	0.40	3.85%	200
Sep 26, 2025	0.39	0.39	0.39	0.39	0.38	-	5,200
Sep 24, 2025	0.41	0.41	0.39	0.39	0.38	-3.70%	10,200
Sep 19, 2025	0.39	0.41	0.39	0.41	0.40	6.58%	10,100
Sep 8, 2025	0.38	0.38	0.38	0.38	0.37	2.70%	6,000
Sep 4, 2025	0.37	0.37	0.37	0.37	0.36	-1.33%	20,100
Sep 3, 2025	0.37	0.38	0.37	0.38	0.37	1.35%	12,500
Sep 2, 2025	0.37	0.44	0.37	0.37	0.36	5.71%	120,300
Aug 27, 2025	0.35	0.35	0.35	0.35	0.34	-6.67%	4,000
Aug 25, 2025	0.38	0.38	0.38	0.38	0.37	-	43,000