Skip to main content
FBG Holdings Berhad (KLSE:FBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
+0.005 (3.70%)
At close: Apr 28, 2026

FBG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.140.143.70%200,200
Apr 27, 20260.140.140.140.140.14-282,400
Apr 24, 20260.140.140.140.140.14-3.57%810,600
Apr 23, 20260.140.140.140.140.143.70%199,500
Apr 22, 20260.140.140.140.140.14-27,600
Apr 21, 20260.140.140.140.140.14-178,600
Apr 20, 20260.140.140.130.140.14-530,600
Apr 17, 20260.140.140.140.140.14-150,800
Apr 16, 20260.130.140.130.140.14-480,500
Apr 15, 20260.140.140.140.140.143.85%28,000
Apr 14, 20260.130.130.130.130.13-540,000
Apr 13, 20260.130.130.130.130.13-3.70%138,600
Apr 9, 20260.140.140.140.140.14-177,900
Apr 8, 20260.140.140.140.140.143.85%772,300
Apr 7, 20260.140.140.130.130.13-3.70%696,800
Apr 6, 20260.130.140.130.140.14-62,500
Apr 3, 20260.140.140.140.140.143.85%20,000
Apr 2, 20260.130.130.130.130.13-59,000
Apr 1, 20260.130.130.130.130.13-273,000
Mar 31, 20260.130.140.130.130.13-633,700
Mar 30, 20260.130.140.130.130.13-3.70%344,600
Mar 27, 20260.130.140.130.140.143.85%133,700
Mar 26, 20260.130.140.130.130.13-17,500
Mar 25, 20260.140.140.130.130.13-3.70%119,100
Mar 24, 20260.140.140.140.140.14-130,000
Mar 19, 20260.140.140.140.140.14-331,800
Mar 18, 20260.140.140.140.140.14-3.57%237,000
Mar 17, 20260.140.150.140.140.143.70%345,200
Mar 16, 20260.140.140.140.140.14-3.57%267,800
Mar 13, 20260.140.140.140.140.14-261,000
Mar 12, 20260.140.140.140.140.143.70%176,600
Mar 11, 20260.140.140.140.140.14-3.57%179,300
Mar 10, 20260.140.140.140.140.14-111,500
Mar 9, 20260.150.150.140.140.14-6.67%1,433,800
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