FSBM Holdings Berhad (KLSE:FSBM)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Sep 8, 2025
FSBM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,389,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,499,000 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 3,307,100 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,943,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,291,900 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,756,400 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,030,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 3,624,200 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,471,500 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 4,172,800 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,218,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,664,100 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,260,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,374,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,361,500 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,096,100 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,618,700 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 5,090,100 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,382,000 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,430,200 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,216,300 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 3,293,700 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,176,200 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 4,179,200 |
| Aug 1, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 6,929,100 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 4,661,500 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,973,100 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,324,700 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,347,800 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,459,800 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,598,100 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,825,800 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,790,100 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,062,700 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,883,600 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,284,900 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,122,600 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,626,000 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,748,900 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,206,100 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,695,800 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,792,200 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,177,600 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,711,900 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,359,100 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,558,000 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,882,400 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,278,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,051,300 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,510,100 |