Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Fibon Berhad (0149.KL)

Compare

0.4050

0.0000

(0.00%)

At close: February 21 at 4:59:24 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	12,400
Feb 20, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	1,600
Feb 19, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 18, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	3,000
Feb 17, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 14, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	2,200
Feb 13, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 12, 2025	0.4150	0.4150	0.4100	0.4150	0.4150	19,400
Feb 10, 2025	0.4450	0.4450	0.4200	0.4200	0.4200	10,100
Feb 7, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	4,400
Feb 6, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 5, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Feb 4, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 3, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 31, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 28, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 24, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	12,500
Jan 23, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 22, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 21, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Jan 20, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 17, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 16, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 15, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	12,100
Jan 14, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	200
Jan 13, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 10, 2025	0.4050	0.4450	0.4050	0.4450	0.4450	3,100
Jan 9, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 8, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 7, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 6, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Jan 3, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Jan 2, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Dec 31, 2024	0.4400	0.4750	0.4150	0.4550	0.4550	29,400
Dec 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	900
Dec 26, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Dec 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	900
Dec 23, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 20, 2024	0.4300	0.4400	0.4150	0.4150	0.4150	20,200
Dec 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
Dec 18, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	50,000
Dec 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,000
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 5, 2024	0.0110 Dividend
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3890	20,000
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.3890	-
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3890	62,300
Nov 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4085	27,000
Nov 28, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	-
Nov 27, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	-
Nov 26, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	-
Nov 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	-
Nov 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	3,000
Nov 21, 2024	0.4250	0.4250	0.4250	0.4250	0.4133	-
Nov 20, 2024	0.4250	0.4300	0.4250	0.4250	0.4133	35,900
Nov 19, 2024	0.4300	0.4300	0.4250	0.4300	0.4182	32,000
Nov 18, 2024	0.4350	0.4350	0.4300	0.4300	0.4182	10,000
Nov 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4230	7,000
Nov 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Nov 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Nov 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Nov 11, 2024	0.4500	0.4500	0.4400	0.4400	0.4279	5,000
Nov 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Nov 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Nov 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	2,600
Nov 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	300
Nov 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	100
Nov 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	5,000
Oct 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	200
Oct 28, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Oct 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Oct 24, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Oct 23, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Oct 22, 2024	0.4700	0.4700	0.4650	0.4650	0.4522	400
Oct 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	20,000
Oct 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	-
Oct 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4279	1,500
Oct 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Oct 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	1,000
Oct 8, 2024	0.4500	0.4600	0.4500	0.4600	0.4474	15,000
Oct 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Oct 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	6,600
Oct 3, 2024	0.4550	0.4550	0.4500	0.4500	0.4376	5,900
Oct 2, 2024	0.4550	0.4750	0.4550	0.4750	0.4619	7,400
Oct 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Sep 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	2,000
Sep 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	4,400
Sep 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Sep 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Sep 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Sep 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Sep 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Sep 19, 2024	0.4300	0.4600	0.4300	0.4500	0.4376	36,800
Sep 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Sep 17, 2024	0.4600	0.5000	0.4400	0.4450	0.4328	45,000
Sep 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	35,200
Sep 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	-
Sep 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	30,000
Aug 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	20,000
Aug 29, 2024	0.4600	0.5100	0.4600	0.5100	0.4960	600
Aug 28, 2024	0.4700	0.4700	0.4600	0.4600	0.4474	41,600
Aug 27, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	3,000
Aug 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	200
Aug 23, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	-
Aug 22, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	-
Aug 21, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	5,000
Aug 20, 2024	0.5150	0.5150	0.5150	0.5150	0.5008	-
Aug 19, 2024	0.5150	0.5150	0.5150	0.5150	0.5008	300
Aug 16, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	3,000
Aug 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	5,000
Aug 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Aug 13, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	22,000
Aug 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	20,000
Aug 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Aug 8, 2024	0.4450	0.4500	0.4450	0.4500	0.4376	4,000
Aug 7, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Aug 6, 2024	0.4450	0.4450	0.4400	0.4450	0.4328	50,700
Aug 5, 2024	0.4700	0.4700	0.4300	0.4450	0.4328	196,600
Aug 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4765	-
Aug 1, 2024	0.4900	0.5350	0.4800	0.4900	0.4765	165,900
Jul 31, 2024	0.5050	0.5050	0.5050	0.5050	0.4911	20,000
Jul 30, 2024	0.5150	0.5150	0.5100	0.5100	0.4960	35,000
Jul 29, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	-
Jul 26, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	7,000
Jul 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5057	13,300
Jul 24, 2024	0.5100	0.5150	0.5100	0.5150	0.5008	11,000
Jul 23, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	11,000
Jul 22, 2024	0.5100	0.5100	0.5100	0.5100	0.4960	8,200
Jul 19, 2024	0.5050	0.5200	0.5050	0.5200	0.5057	13,000
Jul 18, 2024	0.5050	0.5150	0.5000	0.5150	0.5008	7,700
Jul 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5057	-
Jul 16, 2024	0.5100	0.5200	0.5000	0.5200	0.5057	15,500
Jul 15, 2024	0.5150	0.5150	0.5050	0.5050	0.4911	31,000
Jul 12, 2024	0.5100	0.5150	0.5100	0.5150	0.5008	30,500
Jul 11, 2024	0.5200	0.5200	0.5150	0.5150	0.5008	21,500
Jul 10, 2024	0.5150	0.5150	0.5150	0.5150	0.5008	300
Jul 9, 2024	0.5150	0.5150	0.5100	0.5100	0.4960	5,000
Jul 5, 2024	0.5150	0.5150	0.5050	0.5050	0.4911	100,000
Jul 4, 2024	0.5100	0.5150	0.5100	0.5150	0.5008	48,000
Jul 3, 2024	0.5200	0.5250	0.5200	0.5250	0.5106	23,000
Jul 2, 2024	0.5300	0.5300	0.5300	0.5300	0.5154	-
Jul 1, 2024	0.5050	0.5300	0.4900	0.5300	0.5154	15,100
Jun 28, 2024	0.5150	0.5150	0.5150	0.5150	0.5008	5,000
Jun 27, 2024	0.5200	0.5200	0.5100	0.5200	0.5057	29,400
Jun 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5057	10,700
Jun 25, 2024	0.5200	0.5200	0.4900	0.5200	0.5057	2,600
Jun 24, 2024	0.5200	0.5200	0.5150	0.5200	0.5057	10,800
Jun 21, 2024	0.5200	0.5250	0.5100	0.5250	0.5106	18,500
Jun 20, 2024	0.5250	0.5250	0.5250	0.5250	0.5106	23,100
Jun 19, 2024	0.5400	0.5400	0.5300	0.5300	0.5154	124,000
Jun 18, 2024	0.5500	0.5600	0.5450	0.5500	0.5349	172,200
Jun 14, 2024	0.5350	0.5450	0.5350	0.5450	0.5300	119,400
Jun 13, 2024	0.5350	0.5350	0.5300	0.5300	0.5154	82,000
Jun 12, 2024	0.5500	0.5550	0.5300	0.5300	0.5154	296,600
Jun 11, 2024	0.5100	0.5750	0.5100	0.5550	0.5397	737,300
Jun 10, 2024	0.5000	0.5100	0.5000	0.5100	0.4960	68,900
Jun 7, 2024	0.4850	0.5000	0.4800	0.5000	0.4863	100,500
Jun 6, 2024	0.5000	0.5000	0.4900	0.4900	0.4765	63,000
Jun 5, 2024	0.5000	0.5000	0.4950	0.4950	0.4814	79,300
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4863	-
May 31, 2024	0.4950	0.5000	0.4900	0.5000	0.4863	39,500
May 30, 2024	0.4900	0.4950	0.4900	0.4950	0.4814	49,600
May 29, 2024	0.4950	0.5000	0.4850	0.4950	0.4814	120,200
May 28, 2024	0.5200	0.5200	0.4950	0.4950	0.4814	246,800
May 27, 2024	0.5250	0.5250	0.5150	0.5200	0.5057	126,500
May 24, 2024	0.5300	0.5350	0.5100	0.5150	0.5008	125,600
May 23, 2024	0.5200	0.5500	0.5200	0.5350	0.5203	394,800
May 21, 2024	0.4850	0.5300	0.4850	0.5200	0.5057	650,300
May 20, 2024	0.4700	0.4800	0.4700	0.4800	0.4668	152,900
May 17, 2024	0.4600	0.4700	0.4600	0.4700	0.4571	11,000
May 16, 2024	0.4650	0.4650	0.4550	0.4550	0.4425	52,000
May 15, 2024	0.4800	0.4850	0.4650	0.4650	0.4522	37,100
May 14, 2024	0.4600	0.4800	0.4600	0.4800	0.4668	261,000
May 13, 2024	0.4550	0.4600	0.4550	0.4600	0.4474	70,900
May 10, 2024	0.4450	0.4550	0.4450	0.4550	0.4425	56,200
May 9, 2024	0.4450	0.4450	0.4400	0.4400	0.4279	39,600
May 8, 2024	0.4450	0.4550	0.4450	0.4550	0.4425	16,000
May 7, 2024	0.4450	0.4500	0.4400	0.4400	0.4279	26,500
May 6, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	7,500
May 3, 2024	0.4500	0.4550	0.4450	0.4550	0.4425	38,300
May 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	16,900
Apr 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	10,500
Apr 29, 2024	0.4500	0.4550	0.4500	0.4550	0.4425	155,700
Apr 26, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 25, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	19,300
Apr 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	18,000
Apr 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Apr 19, 2024	0.4550	0.4550	0.4500	0.4500	0.4376	11,000
Apr 18, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 17, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 16, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 15, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	18,000
Apr 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4571	8,000
Apr 9, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 8, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	30,000
Apr 5, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	-
Apr 4, 2024	0.4550	0.4550	0.4550	0.4550	0.4425	3,000
Apr 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4474	5,000
Apr 2, 2024	0.4650	0.4650	0.4600	0.4600	0.4474	48,600
Apr 1, 2024	0.4650	0.4650	0.4650	0.4650	0.4522	-
Mar 29, 2024	0.4600	0.4650	0.4600	0.4650	0.4522	13,800
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Mar 25, 2024	0.4500	0.4550	0.4500	0.4500	0.4376	45,900
Mar 22, 2024	0.4600	0.4600	0.4450	0.4450	0.4328	37,200
Mar 21, 2024	0.4500	0.4700	0.4400	0.4700	0.4571	30,100
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	2,200
Mar 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Mar 15, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	15,300
Mar 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Mar 13, 2024	0.4700	0.4700	0.4500	0.4500	0.4376	17,500
Mar 12, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Mar 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Mar 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	5,000
Mar 7, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	-
Mar 6, 2024	0.4500	0.4550	0.4450	0.4450	0.4328	6,500
Mar 5, 2024	0.4450	0.4450	0.4450	0.4450	0.4328	58,400
Mar 4, 2024	0.4450	0.4500	0.4450	0.4500	0.4376	54,700
Mar 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 27, 2024	0.4550	0.4550	0.4500	0.4500	0.4376	5,300
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-
Feb 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4376	-

0246.KL Cnergenz Berhad

0.4300

+2.38%

7207.KL Success Transformer Corporation Berhad

0.6650

0.00%

7227.KL UMS-Neiken Group Berhad

0.9900

0.00%

0217.KL Powerwell Holdings Berhad

0.4400

+2.33%

9601.KL Ho Wah Genting Berhad

0.2350

0.00%

0337.KL SET

0.3100

0.00%

5170.KL Sarawak Cable Berhad

0.1100

+4.76%

6149.KL Metrod Holdings Berhad

1.3200

0.00%

0295.KL Master Tec Group Berhad

1.0800

+5.88%

0001.KL Supercomnet Technologies Berhad

1.1400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fibon Berhad (0149.KL)

Related Tickers