Skip to main content
FBG Holdings Berhad (KLSE:FBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.150
0.00 (0.00%)
At close: Mar 6, 2026

FBG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.150.150.15-31,000
Mar 5, 20260.150.150.150.150.15-73,600
Mar 4, 20260.150.150.150.150.15-104,900
Mar 3, 20260.150.150.150.150.15-354,500
Mar 2, 20260.160.160.150.150.15-3.23%291,700
Feb 27, 20260.160.160.160.160.16-77,000
Feb 26, 20260.160.160.160.160.16-39,000
Feb 25, 20260.160.160.160.160.16-305,200
Feb 24, 20260.160.160.160.160.16-79,000
Feb 23, 20260.160.160.160.160.16-3.13%280,100
Feb 20, 20260.160.170.160.160.163.23%1,329,900
Feb 19, 20260.150.160.150.160.16-53,200
Feb 16, 20260.150.160.150.160.166.90%634,000
Feb 13, 20260.150.150.150.150.15-3.33%267,100
Feb 12, 20260.150.150.150.150.15-181,000
Feb 11, 20260.150.150.150.150.15-165,100
Feb 10, 20260.160.160.150.150.15-3.23%36,900
Feb 9, 20260.150.160.150.160.163.33%1,156,900
Feb 6, 20260.150.150.150.150.15-99,200
Feb 5, 20260.150.150.150.150.15-3.23%211,400
Feb 4, 20260.160.160.160.160.16-20,000
Feb 3, 20260.160.160.160.160.16-3.13%569,700
Jan 30, 20260.160.160.160.160.16-380,000
Jan 29, 20260.160.160.160.160.16-2,559,100
Jan 28, 20260.160.160.160.160.16-266,000
Jan 27, 20260.160.170.160.160.16-281,400
Jan 26, 20260.160.160.160.160.16-102,000
Jan 23, 20260.160.160.160.160.16-360,000
Jan 22, 20260.160.160.160.160.16-428,000
Jan 21, 20260.160.160.160.160.16-422,000
Jan 20, 20260.170.170.160.160.16-3.03%5,200
Jan 19, 20260.160.170.160.170.173.13%1,296,800
Jan 16, 20260.160.160.160.160.16-663,000
Jan 15, 20260.160.170.160.160.16-3.03%78,100
Jan 14, 20260.160.170.160.170.173.13%220,000
Jan 13, 20260.170.170.160.160.16-3.03%45,700
Jan 12, 20260.160.170.160.170.176.45%1,631,000
Jan 9, 20260.160.160.160.160.16-30,400
Jan 8, 20260.150.160.150.160.163.33%865,000
Jan 7, 20260.150.150.150.150.15-125,000
Jan 6, 20260.150.150.150.150.15-875,700
Jan 5, 20260.160.160.150.150.15-89,000
Jan 2, 20260.160.160.150.150.15-211,200
Dec 31, 20250.150.160.150.150.15-89,800
Dec 30, 20250.150.150.150.150.15-134,400
Dec 29, 20250.150.150.150.150.15-189,500
Dec 26, 20250.160.160.150.150.15-3.23%232,000
Dec 24, 20250.150.160.150.160.16-239,000
Dec 23, 20250.160.160.150.160.16-3.13%736,800
Dec 22, 20250.160.160.160.160.163.23%237,500
Dec 19, 20250.160.160.150.160.16-245,900
Dec 18, 20250.160.160.150.160.16-3.13%1,355,600
Dec 17, 20250.160.160.160.160.163.23%1,021,000
Dec 16, 20250.160.160.160.160.16-1,037,800
Dec 15, 20250.160.160.160.160.16-3.13%144,100
Dec 12, 20250.160.160.160.160.16-258,600
Dec 11, 20250.160.170.160.160.16-3.03%895,400
Dec 10, 20250.160.170.160.170.163.13%742,400
Dec 9, 20250.160.160.160.160.153.23%1,067,100
Dec 8, 20250.160.160.160.160.15-3.13%550,100
Dec 5, 20250.160.160.160.160.15-566,500
Dec 4, 20250.160.170.160.160.15-3.03%125,000
Dec 3, 20250.160.170.160.170.163.13%655,000
Dec 2, 20250.170.170.160.160.15-3.03%174,100
Dec 1, 20250.160.170.160.170.166.45%979,300
Nov 28, 20250.160.160.160.160.15-6.06%1,642,500
Nov 27, 20250.170.170.170.170.16-2.94%2,241,000
Nov 26, 20250.170.170.170.170.16-1,580,100
Nov 25, 20250.170.180.170.170.16-651,000
Nov 24, 20250.170.170.170.170.16-1,668,900
Nov 21, 20250.170.170.170.170.163.03%4,107,100
Nov 20, 20250.170.170.170.170.16-446,000
Nov 19, 20250.170.170.170.170.16-2.94%1,567,500
Nov 18, 20250.180.180.170.170.16-2.86%1,886,500
Nov 17, 20250.180.180.170.180.17-413,900
Nov 14, 20250.170.180.170.180.17-505,400
Nov 13, 20250.170.180.170.180.17-794,700
Nov 12, 20250.170.180.170.180.172.94%2,284,500
Nov 11, 20250.180.180.170.170.16-2.86%1,999,800
Nov 10, 20250.180.180.170.180.17-2.78%2,546,000
Nov 7, 20250.180.190.180.180.17-1,210,200
Nov 6, 20250.190.190.180.180.17-2.70%2,255,500
Nov 5, 20250.190.190.180.190.18-2.63%1,065,400
Nov 4, 20250.190.190.190.190.18-553,000
Nov 3, 20250.200.200.190.190.18-1,947,800
Oct 31, 20250.200.200.190.190.18-2.56%1,916,800
Oct 30, 20250.200.200.200.200.19-2.50%1,115,200
Oct 29, 20250.200.200.190.200.19-2.44%1,811,500
Oct 28, 20250.200.210.200.210.20-180,300
Oct 27, 20250.210.210.200.210.20-4,402,900
Oct 24, 20250.210.210.200.210.20-356,000
Oct 23, 20250.200.210.200.210.202.50%565,300
Oct 22, 20250.210.210.200.200.19-2.44%390,600
Oct 21, 20250.200.210.200.210.202.50%1,409,200
Oct 17, 20250.200.210.200.200.19-2.44%1,236,600
Oct 16, 20250.210.210.200.210.20-750,400
Oct 15, 20250.200.210.200.210.202.50%393,300
Oct 14, 20250.210.220.200.200.19-4.76%2,114,900
Oct 13, 20250.210.210.210.210.20-2.33%371,200
Oct 10, 20250.220.220.210.220.21-853,800