Fibromat (M) Berhad (KLSE:FIBRO)
Malaysia · Delayed Price · Currency is MYR 0.6950
-0.0050 (-0.71%)
At close: Sep 4, 2025
Fibromat (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 36,400 |
| Sep 3, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 596,600 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 177,200 |
| Aug 29, 2025 | 0.74 | 0.78 | 0.71 | 0.71 | 0.71 | -4.05% | 1,649,900 |
| Aug 28, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.67% | 261,400 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.67 | 0.75 | 0.75 | -0.67% | 1,695,500 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -2.60% | 208,400 |
| Aug 25, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 2.67% | 1,635,000 |
| Aug 22, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.91% | 3,972,400 |
| Aug 21, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 6.11% | 1,353,000 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 87,100 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 196,400 |
| Aug 18, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.94% | 181,300 |
| Aug 15, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 210,700 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 22,300 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 18,100 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 6,000 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.85% | 192,400 |
| Aug 8, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 289,400 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 130,500 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 33,300 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 108,300 |
| Aug 4, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -0.76% | 59,800 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 106,100 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.21% | 212,200 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 525,200 |
| Jul 29, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 313,400 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 288,600 |
| Jul 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 67,000 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 112,400 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 125,200 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 361,900 |
| Jul 21, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 340,200 |
| Jul 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 28,000 |
| Jul 17, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 58,100 |
| Jul 16, 2025 | 0.67 | 0.69 | 0.63 | 0.68 | 0.68 | 2.26% | 366,100 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -5.00% | 525,400 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 484,600 |
| Jul 11, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.72% | 777,900 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 336,200 |
| Jul 9, 2025 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 1.46% | 1,037,200 |
| Jul 8, 2025 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | 3.79% | 1,760,700 |
| Jul 7, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 5.60% | 1,929,800 |
| Jul 4, 2025 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 13.64% | 3,776,200 |
| Jul 3, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 268,100 |
| Jul 2, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 1,264,300 |
| Jul 1, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 12.00% | 1,856,100 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | 230,800 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 263,600 |
| Jun 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 238,400 |