Fibromat (M) Berhad (KLSE:FIBRO)
Malaysia · Delayed Price · Currency is MYR 0.7150
+0.0300 (4.38%)
At close: Sep 26, 2025
Fibromat (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 4.38% | 1,313,400 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.24% | 394,800 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 44,900 |
| Sep 23, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 398,000 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.88% | 445,600 |
| Sep 19, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 0.72% | 398,200 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 41,000 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 58,100 |
| Sep 12, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.22% | 44,800 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 125,400 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.17% | 170,300 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.13% | 135,900 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 155,000 |
| 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 |