Fibon Bhd. (0149) Historical Prices

Time Period

Events

MY:0149 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.62	0.60	0.61	0.61	0.00%	97,600	2.41
Nov 10, 2026	0.61	0.61	0.61	0.61	0.61	+0.83%	93,400	2.39
Nov 09, 2026	0.61	0.63	0.54	0.61	0.61	0.00%	0	0.00
Nov 06, 2026	0.54	0.63	0.54	0.61	0.61	+6.14%	449,400	13.21
Nov 05, 2026	0.55	0.59	0.55	0.57	0.57	-0.87%	106,900	3.31
Nov 04, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	47,600	1.50
Nov 03, 2026	0.58	0.61	0.57	0.59	0.59	-2.50%	458,100	18.63
Nov 02, 2026	0.53	0.63	0.53	0.60	0.60	+23.71%	790,800	64.27
Oct 30, 2026	0.48	0.50	0.45	0.49	0.49	0.00%	41,500	3.56
Oct 29, 2026	0.49	0.49	0.49	0.49	0.49	+1.04%	100	0.01
Oct 28, 2026	0.45	0.48	0.45	0.48	0.48	-1.03%	12,500	0.86
Oct 27, 2026	0.49	0.49	0.49	0.49	0.49	+8.99%	100	0.01
Oct 26, 2026	0.45	0.49	0.45	0.45	0.45	0.00%	0	0.00
Oct 23, 2026	0.45	0.49	0.44	0.45	0.45	0.00%	0	0.00
Oct 22, 2026	0.45	0.49	0.44	0.45	0.45	0.00%	0	0.00
Oct 21, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	37,000	2.40
Oct 20, 2026	0.45	0.49	0.45	0.45	0.45	0.00%	0	0.00
Oct 19, 2026	0.45	0.47	0.45	0.45	0.45	-1.11%	18,300	1.21
Oct 16, 2026	0.47	0.47	0.45	0.45	0.45	0.00%	9,500	0.61
Oct 15, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Oct 14, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Oct 13, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	+1.12%	52,900	2.82
Oct 09, 2026	0.46	0.48	0.45	0.45	0.45	-3.26%	13,700	0.74
Oct 08, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 07, 2026	0.44	0.46	0.44	0.46	0.46	+3.37%	10,300	0.56
Oct 06, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	0	0.00
Oct 05, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	10,000	0.55
Oct 02, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,000	0.55
Oct 01, 2026	0.45	0.45	0.45	0.45	0.45	+3.45%	25,000	1.42
Sep 30, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	10,700	0.61
Sep 29, 2026	0.47	0.47	0.43	0.46	0.46	-1.08%	94,200	5.88
Sep 28, 2026	0.44	0.47	0.44	0.47	0.47	+6.90%	34,100	2.20
Sep 25, 2026	0.47	0.47	0.44	0.44	0.44	+2.35%	2,200	0.14
Sep 24, 2026	0.43	0.46	0.43	0.43	0.43	0.00%	0	0.00
Sep 23, 2026	0.45	0.45	0.43	0.43	0.43	0.00%	25,600	1.70
Sep 22, 2026	0.43	0.47	0.43	0.43	0.43	0.00%	0	0.00
Sep 21, 2026	0.43	0.47	0.43	0.43	0.43	0.00%	0	0.00
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	25,000	1.71
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-7.53%	10,000	0.69
Sep 16, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Sep 15, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Sep 14, 2026	0.47	0.47	0.44	0.47	0.47	0.00%	0	0.00
Sep 11, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Sep 10, 2026	0.43	0.47	0.43	0.47	0.47	+8.14%	15,000	1.01
Sep 09, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	98,600	6.52
Sep 08, 2026	0.43	0.47	0.43	0.43	0.43	0.00%	0	0.00
Sep 07, 2026	0.43	0.43	0.43	0.43	0.43	+1.18%	5,000	0.31
Sep 04, 2026	0.43	0.47	0.42	0.43	0.43	0.00%	0	0.00
Sep 03, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	9,900	0.61

Fibon Bhd. historical prices

Fibon Bhd. (0149) Historical Prices

Become an Expert with TipRanks Premium