Skip to main content
logo
FSBM Holdings Berhad (KLSE:FSBM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Oct 30, 2026

FSBM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.070.080.086.67%1,332,500
Oct 29, 20260.080.080.070.080.08-6.25%1,873,600
Oct 28, 20260.070.080.070.080.0814.29%2,419,200
Oct 27, 20260.070.080.070.070.07-416,700
Oct 26, 20260.070.070.060.070.077.69%12,002,600
Oct 23, 20260.070.080.070.070.07-13.33%3,139,100
Oct 22, 20260.080.080.070.080.08-4,168,100
Oct 21, 20260.080.090.080.080.08-2,399,100
Oct 20, 20260.080.080.070.080.08-6.25%4,430,400
Oct 19, 20260.080.080.080.080.08-5.88%4,589,800
Oct 16, 20260.080.090.080.090.09-1,199,300
Oct 15, 20260.090.090.080.090.09-886,500
Oct 14, 20260.090.100.080.090.09-7,183,400
Oct 13, 20260.090.090.080.090.09-5.56%10,144,300
Oct 12, 20260.090.100.090.090.09-4,015,700
Oct 9, 20260.090.100.090.090.095.88%5,326,200
Oct 8, 20260.090.090.090.090.09-5.56%269,000
Oct 7, 20260.090.100.090.090.095.88%7,002,700
Oct 6, 20260.090.090.080.090.09-4,200,100
Oct 5, 20260.100.100.090.090.09-10.53%4,929,900
Oct 2, 20260.090.100.090.100.10-13,119,800
Oct 1, 20260.100.100.090.100.10-1,856,400
Sep 30, 20260.100.100.090.100.10-5.00%2,983,300
Sep 29, 20260.100.100.090.100.105.26%11,641,100
Sep 28, 20260.110.110.100.100.10-9.52%11,123,300
Sep 25, 20260.110.110.110.110.11-4.55%3,642,200
Sep 24, 20260.120.130.100.110.11-8.33%29,009,400
Sep 23, 20260.100.130.100.120.1214.29%29,444,200
Sep 22, 20260.100.110.090.110.1110.53%17,271,800
Sep 21, 20260.070.120.070.100.1046.15%71,564,500
Sep 18, 20260.100.100.060.070.07-38.10%133,404,400
Sep 17, 20260.170.170.090.110.11-38.24%42,108,400
Sep 15, 20260.170.180.160.170.17-23,413,900
Sep 14, 20260.170.180.170.170.17-2.86%15,588,400
Sep 11, 20260.170.180.170.180.182.94%17,127,800
Sep 10, 20260.170.180.170.170.17-11,075,800
Sep 9, 20260.170.180.170.170.17-12,662,500
Sep 8, 20260.170.180.170.170.17-10,112,200
Sep 7, 20260.170.170.170.170.17-2.86%10,971,100
Sep 4, 20260.170.180.170.180.186.06%15,855,900
Sep 3, 20260.170.170.160.170.17-2.94%18,748,200
Sep 2, 20260.170.170.170.170.17-12,384,400
Sep 1, 20260.180.180.170.170.17-2.86%31,653,200
Aug 28, 20260.180.190.170.180.18-15,828,300
Aug 27, 20260.180.180.170.180.18-14,862,800
Aug 26, 20260.170.180.170.180.18-17,159,600
Aug 24, 20260.180.180.170.180.18-7,844,000
Aug 21, 20260.180.180.180.180.18-12,634,400
Aug 20, 20260.180.180.170.180.18-14,396,400
Aug 19, 20260.180.180.180.180.18-8,466,400