Bursa Malaysia · 0149 · stock

Fibon Berhad (0149) stock price history

Every Bursa Malaysia trading session of Fibon Berhad from Dec 18, 2008 to Sep 28, 2026: 4,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0149 data, free keyYear by year table

0149 adjusted close, 2008 to 2026

0149Fibon Berhad
MYR 0.4650+22.2% over one year
2010201520202025
MYR 0.7965
All time high, 2009
MYR 0.4750
52 week high, MYR 0.3650 low
4,384
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

0149 key facts

  • Fibon Berhad (0149) closed at MYR 0.4650 on Sep 28, 2026 on Bursa Malaysia.
  • 0149's all time high close is MYR 0.7965, set on Oct 19, 2009; its all time low close is MYR 0.1952 on Dec 21, 2011.
  • 0149's 52 week range is MYR 0.3650 to MYR 0.4750.
  • 0149 returned +22.2% over the year to Sep 28, 2026 and +9.8% over five years.
  • Over ten years 0149 returned -12%, -1.2% a year compounded.
  • 0149's deepest drawdown was -75.5% from Mar 2, 2010 to Dec 21, 2011.
  • DataCedar holds 4,384 daily sessions of 0149 history from Dec 18, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0149 price chart, 2008 to 2026

0149 adjusted close, Dec 18, 2008 to Sep 28, 2026MYR 0.2100MYR 0.4055MYR 0.6010MYR 0.79652010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0149 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.3%
3 months+5.7%
6 months+20.8%
Year to date+13.4%
1 year+22.2%
3 years+11.9%
5 years+9.8%
10 years-11.8%
Since Dec 18, 2008-17.7%
Compound annual growth, 17.8 years-1.1%

0149 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.7965 on Oct 19, 2009
All time low close
MYR 0.1952 on Dec 21, 2011
52 week high
MYR 0.4750 on Jul 31, 2026
52 week low
MYR 0.3650 on Mar 27, 2026
Deepest drawdown
-75.5% from Mar 2, 2010 to Dec 21, 2011, not yet recovered
Best single session
+105.0% on Jul 24, 2009
Worst single session
-42.6% on Mar 3, 2009
Volatility, 1 year annualised
53.0%
Sessions closing higher, 1 year
13%
Best calendar year
2013, +97%
Worst calendar year
2011, -62%

0149 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 18, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4100MYR 0.4750MYR 0.3650MYR 0.4650+13.4%2M188
2025MYR 0.4441MYR 0.4600MYR 0.2977MYR 0.4100-7.7%2M244
2024MYR 0.4367MYR 0.5458MYR 0.3797MYR 0.4441+1.7%7.2M247
2023MYR 0.3417MYR 0.5033MYR 0.3371MYR 0.4367+31.3%12M244
2022MYR 0.3700MYR 0.4063MYR 0.2572MYR 0.3324-10.2%4M243
2021MYR 0.2765MYR 0.6867MYR 0.2675MYR 0.3700+33.8%114.2M245
2020MYR 0.2935MYR 0.3329MYR 0.1752MYR 0.2765-4.4%5.6M247
2019MYR 0.4503MYR 0.4503MYR 0.2716MYR 0.2891-35.8%3M246
2018MYR 0.5075MYR 0.5413MYR 0.3468MYR 0.4503-11.3%3.7M244
2017MYR 0.4610MYR 0.6646MYR 0.4569MYR 0.5075+10.1%75.7M253
2016MYR 0.5758MYR 0.6771MYR 0.3811MYR 0.4610-18.8%65.5M250
2015MYR 0.3191MYR 0.6001MYR 0.2832MYR 0.5677+77.9%32M246
2014MYR 0.3975MYR 0.4872MYR 0.2872MYR 0.3191-26.9%8.2M247
2013MYR 0.2217MYR 0.5328MYR 0.2022MYR 0.4365+96.9%47.2M246
2012MYR 0.2290MYR 0.3604MYR 0.2102MYR 0.2217-1.6%2.1M245
2011MYR 0.5853MYR 0.5853MYR 0.1952MYR 0.2252-61.5%2.8M244
2010MYR 0.7386MYR 0.8327MYR 0.3983MYR 0.5853-10.2%196.2K249
2009MYR 0.3886MYR 0.8907MYR 0.2473MYR 0.6517+8.5%4.2M248
2008MYR 0.6146MYR 0.6358MYR 0.3638MYR 0.6005n/a637.8K8

0149 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4650+3.3%
August 2026MYR 0.4500-3.2%
July 2026MYR 0.4650+5.7%
June 2026MYR 0.4400+10.0%
May 2026MYR 0.4000+5.3%
April 2026MYR 0.3800-1.3%
March 2026MYR 0.3850-8.3%
February 2026MYR 0.4200-2.3%
January 2026MYR 0.4300+4.9%
December 2025MYR 0.4100-8.7%
November 2025MYR 0.4490+3.4%
October 2025MYR 0.4344+14.1%

About the 0149 data

Daily bars. 4,384 sessions from Dec 18, 2008 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0149/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0143 Key ASIC Berhad
  • 0145 TFP Solutions Berhad
  • 0146 JF Technology Berhad
  • 0148 Sunzen Group Berhad
  • 0150 Fintec Global Berhad
  • 0151 Kelington Group Berhad
  • 0152 DGB Asia Berhad
  • 0153 Oversea Enterprise Berhad

Common questions

0149 share price history

Start with any symbol.

Start free