Fibon Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	4,200
May 18, 2026	0.42	0.42	0.42	0.42	0.42	-	100
May 11, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	7,000
May 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	31,000
May 4, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	11,900
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	50,000
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	4,900
Apr 14, 2026	0.37	0.38	0.37	0.38	0.38	-5.00%	55,900
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-	30,000
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	11,600
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	5,000
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Mar 27, 2026	0.38	0.39	0.37	0.39	0.39	-14.44%	14,300
Mar 18, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	191,700
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-	2,400
Mar 6, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	21,900
Mar 3, 2026	0.38	0.43	0.37	0.43	0.43	14.86%	67,800
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-11.90%	5,000
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	8,000
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	6,000
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	6.25%	18,000
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	15,000
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Feb 3, 2026	0.43	0.43	0.43	0.43	0.43	-	500
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