Fibromat (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.83	0.83	0.80	0.83	0.83	-	372,100
Mar 30, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	106,900
Mar 27, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	139,100
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-	28,400
Mar 25, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	105,500
Mar 24, 2026	0.80	0.80	0.79	0.80	0.80	-	21,600
Mar 19, 2026	0.81	0.81	0.80	0.80	0.80	-1.84%	85,000
Mar 18, 2026	0.81	0.82	0.80	0.82	0.82	1.24%	100,500
Mar 17, 2026	0.80	0.81	0.80	0.81	0.81	-1.23%	18,500
Mar 16, 2026	0.81	0.82	0.80	0.82	0.82	0.62%	99,600
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	4,000
Mar 12, 2026	0.79	0.80	0.79	0.80	0.80	-1.84%	184,600
Mar 11, 2026	0.78	0.82	0.78	0.82	0.82	3.16%	78,000
Mar 10, 2026	0.80	0.82	0.77	0.79	0.79	-1.25%	88,000
Mar 9, 2026	0.77	0.80	0.77	0.80	0.80	-	45,800
Mar 6, 2026	0.79	0.82	0.78	0.80	0.80	2.56%	106,200
Mar 5, 2026	0.79	0.82	0.78	0.78	0.78	-0.64%	162,100
Mar 4, 2026	0.79	0.80	0.79	0.79	0.79	-5.42%	52,900
Mar 3, 2026	0.85	0.85	0.80	0.83	0.83	-	107,100
Mar 2, 2026	0.82	0.88	0.71	0.83	0.83	-0.60%	417,100
Feb 27, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	814,500
Feb 26, 2026	0.81	0.87	0.80	0.85	0.85	5.62%	1,054,400
Feb 25, 2026	0.82	0.82	0.79	0.80	0.80	-1.84%	338,100
Feb 24, 2026	0.85	0.85	0.80	0.82	0.82	-3.55%	601,900
Feb 23, 2026	0.70	0.89	0.70	0.85	0.85	19.86%	3,321,800
Feb 19, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	8,300
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	95,400
Feb 13, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
Feb 12, 2026	0.70	0.71	0.69	0.69	0.69	0.73%	52,600
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	4,100
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	14,000
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	3,200
Feb 6, 2026	0.68	0.71	0.68	0.71	0.71	3.68%	45,600
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	34,400
Feb 3, 2026	0.72	0.72	0.70	0.70	0.70	-2.80%	22,600
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-	5,100
Jan 29, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	92,300
Jan 28, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	146,900
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