Fibromat (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	1,000
Oct 8, 2026	0.71	0.72	0.71	0.72	0.72	-7.69%	36,000
Oct 1, 2026	0.72	0.78	0.72	0.78	0.78	6.85%	57,300
Sep 28, 2026	0.75	0.78	0.70	0.73	0.73	-5.81%	91,300
Sep 25, 2026	0.78	0.78	0.78	0.78	0.78	3.33%	4,000
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000
Sep 22, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
Sep 21, 2026	0.77	0.77	0.77	0.77	0.77	-	20,000
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	-	8,500
Sep 17, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	1,000
Sep 15, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	62,500
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	5,800
Sep 11, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	10,000
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	16,000
Sep 8, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Sep 4, 2026	0.78	0.80	0.78	0.80	0.80	5.26%	33,000
Sep 3, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	2,000
Sep 1, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	7,000
Aug 28, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	54,900
Aug 27, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	71,000
Aug 26, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	249,500
Aug 24, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	200
Aug 21, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	9,100
Aug 20, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	40,000
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	11,000
Aug 13, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	4,000
Aug 12, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	6,000
Aug 11, 2026	0.75	0.80	0.75	0.80	0.80	5.26%	4,200
Aug 10, 2026	0.73	0.76	0.73	0.76	0.76	-0.65%	32,100
Aug 7, 2026	0.77	0.77	0.77	0.77	0.77	-	300
Aug 5, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	1,000
Aug 4, 2026	0.76	0.79	0.76	0.79	0.79	-0.63%	26,500
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-	31,300
Jul 29, 2026	0.80	0.80	0.80	0.80	0.80	-	200
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	4.61%	4,000
Jul 24, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	5,000
Jul 21, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	3,000
Jul 20, 2026	0.79	0.79	0.77	0.79	0.79	-	28,200
Jul 17, 2026	0.79	0.79	0.79	0.79	0.79	-	14,000
Jul 16, 2026	0.78	0.80	0.76	0.79	0.79	-1.26%	38,500
Jul 15, 2026	0.80	0.80	0.79	0.80	0.80	3.25%	65,500
Jul 14, 2026	0.77	0.78	0.77	0.77	0.77	-	433,300
Jul 13, 2026	0.77	0.77	0.77	0.77	0.77	-	303,900
Jul 9, 2026	0.77	0.78	0.77	0.77	0.77	-	527,000
Jul 7, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	101,300
Jul 6, 2026	0.80	0.80	0.78	0.79	0.79	-	293,800
Jul 3, 2026	0.79	0.79	0.79	0.79	0.79	1.29%	15,000
Jul 2, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Jun 30, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	548,900