Skip to main content
logo
FSBM Holdings Berhad (KLSE:FSBM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
+0.0050 (2.86%)
At close: Jan 27, 2026

FSBM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.180.180.170.180.18-2.78%1,874,000
Jan 27, 20260.180.180.180.180.182.86%3,049,200
Jan 26, 20260.180.180.180.180.18-2.78%19,400
Jan 23, 20260.180.190.180.180.18-6,880,300
Jan 22, 20260.170.180.170.180.185.88%168,000
Jan 21, 20260.170.170.170.170.17-148,400
Jan 20, 20260.180.180.170.170.17-2.86%3,495,500
Jan 19, 20260.180.180.170.180.18-2.78%166,500
Jan 16, 20260.180.180.180.180.18-115,000
Jan 15, 20260.180.190.180.180.18-2,975,100
Jan 14, 20260.180.190.180.180.18-2.70%79,500
Jan 13, 20260.190.190.180.190.192.78%5,287,900
Jan 12, 20260.180.180.180.180.18-30,100
Jan 9, 20260.180.190.180.180.18-200,300
Jan 8, 20260.180.190.180.180.18-5,970,100
Jan 5, 20260.180.180.170.180.18-6,685,800
Jan 2, 20260.180.190.180.180.18-2.70%133,300
Dec 31, 20250.190.190.190.190.19-2.63%2,431,300
Dec 30, 20250.190.190.190.190.19-5,188,700
Dec 29, 20250.190.190.190.190.19-2.56%155,100
Dec 26, 20250.200.200.200.200.20-777,400
Dec 24, 20250.200.200.190.200.20-5,442,700
Dec 23, 20250.200.200.200.200.20-50,000
Dec 22, 20250.200.200.190.200.20-1,239,100
Dec 19, 20250.200.200.190.200.20-2.50%118,600
Dec 18, 20250.190.200.190.200.202.56%1,216,000
Dec 17, 20250.190.200.190.200.20-170,500
Dec 16, 20250.200.200.190.200.20-482,800
Dec 15, 20250.200.200.200.200.20-2.50%172,100
Dec 12, 20250.200.200.200.200.20-2.44%5,548,600
Dec 11, 20250.200.210.200.210.212.50%122,100
Dec 10, 20250.200.200.200.200.20-1,418,500
Dec 9, 20250.200.200.190.200.20-1,762,500
Dec 8, 20250.200.200.200.200.20-211,400
Dec 5, 20250.200.200.200.200.20-199,100
Dec 4, 20250.210.210.200.200.20-267,700
Dec 3, 20250.200.210.200.200.20-2.44%75,500
Dec 2, 20250.200.210.190.210.217.89%1,208,100
Dec 1, 20250.190.210.190.190.19-5.00%1,343,900
Nov 28, 20250.190.200.190.200.2011.11%5,006,900
Nov 27, 20250.170.190.170.180.182.86%1,203,500
Nov 26, 20250.170.180.170.180.182.94%1,608,600
Nov 25, 20250.170.170.150.170.173.03%2,955,300
Nov 24, 20250.180.180.140.170.17-8.33%1,953,900
Nov 21, 20250.180.180.180.180.185.88%261,500
Nov 20, 20250.170.170.170.170.17-2.86%2,175,500
Nov 19, 20250.170.180.170.180.182.94%1,055,300
Nov 18, 20250.180.180.170.170.17-2.86%600
Nov 17, 20250.180.180.170.180.18-3,894,900
Nov 14, 20250.170.180.150.180.182.94%2,667,900