FSBM Holdings Berhad (KLSE:FSBM)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0050 (-2.27%)
At close: Apr 20, 2026
FSBM Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 9,020,800 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,520,600 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,232,500 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 8,524,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,275,600 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,916,200 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 13,602,600 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 4,466,000 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 3,466,100 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 10,016,800 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,653,700 |
| Apr 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,627,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 7,817,500 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,730,100 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 6,336,600 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 6,357,200 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,743,000 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 8,655,700 |
| Mar 25, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | - | 7,038,500 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 3,224,100 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,403,300 |
| Mar 18, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 4,443,000 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,714,300 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,386,800 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 2,646,800 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 6,077,000 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 3,731,500 |
| Mar 10, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 7,648,200 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 5,867,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,142,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 5,999,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 2,777,400 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 6,831,500 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 4,669,100 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 2,436,200 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 4,348,100 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 5,738,400 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 2,800,600 |
| Feb 23, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 4,247,600 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 5,697,200 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 3,382,200 |
| Feb 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 3,789,200 |
| Feb 13, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 9,053,900 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 340,600 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,105,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,351,000 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 3,236,300 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 4,086,500 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,810,700 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 245,000 |