Fibromat (M) Berhad (KLSE:FIBRO)
Malaysia · Delayed Price · Currency is MYR 0.7350
-0.0100 (-1.34%)
At close: Jan 27, 2026
Fibromat (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 43,800 |
| Jan 26, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 111,100 |
| Jan 22, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.68% | 204,900 |
| Jan 21, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.92% | 102,600 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -1.29% | 211,100 |
| Jan 19, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -5.49% | 266,400 |
| Jan 16, 2026 | 0.83 | 0.90 | 0.81 | 0.82 | 0.82 | -4.09% | 424,000 |
| Jan 15, 2026 | 0.80 | 0.98 | 0.78 | 0.86 | 0.86 | 0.59% | 3,287,100 |
| Jan 14, 2026 | 0.65 | 0.90 | 0.65 | 0.85 | 0.85 | 30.77% | 1,229,300 |
| Jan 12, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.70% | 10,500 |
| Jan 9, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 5.47% | 266,400 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 265,200 |
| Jan 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 100 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 18,900 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -4.44% | 171,500 |
| Dec 31, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.30% | 29,200 |
| Dec 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 300 |
| Dec 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 5,100 |
| Dec 26, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 99,900 |
| Dec 24, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 29,500 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 3,100 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 215,400 |
| Dec 19, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 29,200 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 46,100 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 185,900 |
| Dec 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 43,500 |
| Dec 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 15,600 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 509,200 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 220,200 |
| Dec 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 40,000 |
| Dec 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 23,600 |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 102,000 |
| Dec 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 35,000 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 1,252,000 |
| Dec 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Nov 28, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 159,800 |
| Nov 27, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 14,700 |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | 72,500 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 1,196,000 |
| Nov 24, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.21% | 182,100 |
| Nov 21, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 3.82% | 74,000 |
| Nov 20, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 31,300 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 1,025,300 |
| Nov 18, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 20,000 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 38,000 |
| Nov 13, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 224,500 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 290,700 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | 301,000 |
| Nov 10, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -0.75% | 206,600 |