Fibromat (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.91	0.91	0.89	0.91	0.91	-	273,300
Apr 22, 2026	0.90	0.92	0.90	0.91	0.91	-0.55%	115,400
Apr 21, 2026	0.90	0.94	0.89	0.92	0.92	2.81%	169,100
Apr 20, 2026	0.90	0.92	0.88	0.89	0.89	-0.56%	484,600
Apr 17, 2026	0.89	0.90	0.88	0.90	0.90	1.70%	713,000
Apr 16, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	305,700
Apr 15, 2026	0.87	0.87	0.86	0.86	0.86	-	46,200
Apr 14, 2026	0.86	0.86	0.84	0.86	0.86	0.58%	92,400
Apr 13, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	226,400
Apr 10, 2026	0.87	0.87	0.84	0.85	0.85	-2.87%	270,700
Apr 9, 2026	0.89	0.91	0.87	0.87	0.87	-0.57%	687,400
Apr 8, 2026	0.85	0.88	0.85	0.88	0.88	2.94%	303,700
Apr 7, 2026	0.85	0.86	0.84	0.85	0.85	1.19%	140,800
Apr 6, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	64,800
Apr 3, 2026	0.82	0.83	0.82	0.82	0.82	-3.53%	213,100
Apr 2, 2026	0.83	0.85	0.81	0.85	0.85	3.03%	178,300
Apr 1, 2026	0.85	0.86	0.82	0.83	0.83	-0.60%	100,100
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