Fibon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	52,900
Oct 9, 2026	0.46	0.48	0.45	0.45	0.45	-3.26%	13,700
Oct 7, 2026	0.44	0.46	0.44	0.46	0.46	3.37%	10,300
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,000
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	25,000
Sep 30, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	10,700
Sep 29, 2026	0.47	0.47	0.43	0.46	0.46	-1.08%	94,200
Sep 28, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	34,100
Sep 25, 2026	0.47	0.47	0.44	0.44	0.44	2.35%	2,200
Sep 23, 2026	0.45	0.45	0.43	0.43	0.43	-	25,600
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	25,000
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-7.53%	10,000
Sep 10, 2026	0.43	0.47	0.43	0.47	0.47	8.14%	15,000
Sep 9, 2026	0.44	0.44	0.43	0.43	0.43	-	98,600
Sep 7, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	5,000
Sep 3, 2026	0.43	0.43	0.43	0.43	0.43	-	9,900
Sep 1, 2026	0.46	0.46	0.43	0.43	0.43	-5.56%	1,600
Aug 24, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	21,000
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	2,600
Aug 19, 2026	0.47	0.47	0.44	0.44	0.44	-	10,500
Aug 12, 2026	0.45	0.45	0.44	0.44	0.44	-	82,000
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	51,300
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-	7,800
Aug 5, 2026	0.46	0.46	0.45	0.45	0.45	-4.30%	17,200
Aug 3, 2026	0.47	0.47	0.47	0.47	0.47	-	29,800
Jul 31, 2026	0.48	0.48	0.43	0.47	0.47	19.23%	162,200
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-	9,200
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	65,000
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	38,500
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	79,500
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	170,000
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-	4,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-14.77%	1,000
Jun 26, 2026	0.38	0.44	0.38	0.44	0.44	-1.12%	600
Jun 22, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	7,000
Jun 18, 2026	0.38	0.42	0.37	0.42	0.42	-7.78%	30,300
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Jun 12, 2026	0.43	0.45	0.43	0.45	0.45	16.88%	117,000
Jun 11, 2026	0.42	0.43	0.39	0.39	0.39	-8.33%	59,500
Jun 9, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	30,000
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	100
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
May 26, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	16,900
May 25, 2026	0.39	0.39	0.39	0.39	0.39	-	100
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	2,000