Fibromat (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.79	0.80	0.78	0.80	0.80	-0.62%	36,200
Jun 25, 2026	0.80	0.81	0.80	0.81	0.81	-	70,600
Jun 23, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	40,500
Jun 22, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	28,700
Jun 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	472,100
Jun 18, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	575,000
Jun 16, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	34,800
Jun 15, 2026	0.85	0.85	0.84	0.84	0.84	-2.91%	60,500
Jun 12, 2026	0.92	0.92	0.85	0.86	0.86	-4.44%	69,300
Jun 11, 2026	0.84	0.90	0.84	0.90	0.90	8.43%	238,700
Jun 10, 2026	0.84	0.85	0.83	0.83	0.83	1.84%	145,300
Jun 9, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	215,500
Jun 8, 2026	0.81	0.81	0.81	0.81	0.81	-3.57%	229,300
Jun 5, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	500
Jun 4, 2026	0.80	0.82	0.79	0.82	0.82	1.23%	562,000
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