Fibromat (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.82	0.82	0.81	0.81	0.81	-	344,700
May 29, 2026	0.81	0.81	0.81	0.81	0.81	-	131,600
May 28, 2026	0.81	0.82	0.81	0.81	0.81	-	421,600
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	215,000
May 25, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	34,500
May 22, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	1,214,600
May 21, 2026	0.85	0.85	0.83	0.83	0.83	-	1,600
May 20, 2026	0.83	0.84	0.83	0.83	0.83	-2.35%	71,200
May 18, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	130,900
May 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	273,900
May 14, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	232,900
May 13, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	50,700
May 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	90,800
May 11, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	55,800
May 8, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	117,500
May 7, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	131,300
May 6, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	124,100
May 5, 2026	0.87	0.87	0.81	0.84	0.84	-3.45%	325,500
May 4, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	115,000
Apr 30, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	166,600
Apr 29, 2026	0.89	0.89	0.88	0.89	0.89	-1.12%	342,900
Apr 28, 2026	0.89	0.90	0.89	0.90	0.90	-2.19%	126,700
Apr 27, 2026	0.92	0.92	0.89	0.92	0.92	0.55%	1,220,500
Apr 24, 2026	0.91	0.91	0.90	0.91	0.91	-	113,900
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