Fibromat (M) Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.760	0.760	0.760	0.760	0.760	100
2026-10-16	0.700	0.740	0.700	0.740	0.740	2,500
2026-10-15	0.685	0.685	0.685	0.685	0.685	9,200
2026-10-14	0.685	0.685	0.685	0.685	0.685	5,000
2026-10-13	0.685	0.685	0.685	0.685	0.685	6,000
2026-10-12	0.680	0.735	0.680	0.685	0.685	16,700
2026-10-09	0.740	0.740	0.740	0.740	0.740	1,000
2026-10-08	0.710	0.720	0.710	0.720	0.720	36,000
2026-10-07	0.780	0.780	0.780	0.780	0.780	0
2026-10-06	0.780	0.780	0.780	0.780	0.780	0
2026-10-05	0.780	0.780	0.780	0.780	0.780	0
2026-10-02	0.780	0.780	0.780	0.780	0.780	0
2026-10-01	0.720	0.780	0.720	0.780	0.780	57,300
2026-09-30	0.730	0.730	0.730	0.730	0.730	0
2026-09-29	0.730	0.730	0.730	0.730	0.730	0
2026-09-28	0.750	0.780	0.700	0.730	0.730	91,300
2026-09-25	0.775	0.775	0.775	0.775	0.775	4,000
2026-09-24	0.750	0.750	0.750	0.750	0.750	1,000
2026-09-23	0.770	0.770	0.770	0.770	0.770	0
2026-09-22	0.770	0.770	0.770	0.770	0.770	5,000
2026-09-21	0.770	0.770	0.770	0.770	0.770	20,000
2026-09-18	0.770	0.770	0.770	0.770	0.770	8,500
2026-09-17	0.770	0.770	0.770	0.770	0.770	1,000
2026-09-16	0.750	0.750	0.750	0.750	0.750	0
2026-09-15	0.765	0.770	0.750	0.750	0.750	62,500
2026-09-14	0.760	0.760	0.760	0.760	0.760	5,800
2026-09-11	0.750	0.750	0.750	0.750	0.750	10,000
2026-09-10	0.780	0.780	0.780	0.780	0.780	16,000
2026-09-09	0.800	0.800	0.800	0.800	0.800	0
2026-09-08	0.800	0.800	0.800	0.800	0.800	5,000
2026-09-07	0.800	0.800	0.800	0.800	0.800	0
2026-09-04	0.775	0.800	0.775	0.800	0.800	33,000
2026-09-03	0.760	0.760	0.760	0.760	0.760	2,000
2026-09-02	0.765	0.765	0.765	0.765	0.765	0
2026-09-01	0.770	0.770	0.765	0.765	0.765	7,000
2026-08-31	0.800	0.800	0.800	0.800	0.800	0
2026-08-28	0.790	0.800	0.780	0.800	0.800	54,900
2026-08-27	0.785	0.790	0.785	0.790	0.790	71,000
2026-08-26	0.780	0.785	0.770	0.785	0.785	249,500
2026-08-25	0.780	0.780	0.780	0.780	0.780	0
2026-08-24	0.780	0.780	0.780	0.780	0.780	200
2026-08-21	0.770	0.785	0.770	0.785	0.785	9,100
2026-08-20	0.770	0.770	0.770	0.770	0.770	40,000
2026-08-19	0.765	0.765	0.765	0.765	0.765	0
2026-08-18	0.770	0.770	0.765	0.765	0.765	11,000
2026-08-17	0.780	0.780	0.780	0.780	0.780	0
2026-08-14	0.780	0.780	0.780	0.780	0.780	0
2026-08-13	0.770	0.780	0.770	0.780	0.780	4,000
2026-08-12	0.765	0.765	0.765	0.765	0.765	6,000
2026-08-11	0.750	0.800	0.750	0.800	0.800	4,200
2026-08-10	0.725	0.760	0.725	0.760	0.760	32,100
2026-08-07	0.765	0.765	0.765	0.765	0.765	300
2026-08-06	0.765	0.765	0.765	0.765	0.765	0
2026-08-05	0.765	0.765	0.765	0.765	0.765	1,000
2026-08-04	0.760	0.790	0.760	0.790	0.790	26,500
2026-08-03	0.795	0.795	0.795	0.795	0.795	0
2026-07-31	0.795	0.795	0.795	0.795	0.795	0
2026-07-30	0.800	0.800	0.795	0.795	0.795	31,300
2026-07-29	0.795	0.795	0.795	0.795	0.795	200
2026-07-28	0.795	0.795	0.795	0.795	0.795	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-22	0.0100 MYR
2023-03-02	0.0100 MYR
2022-10-18	0.0140 MYR
2021-03-04	0.0230 MYR
2020-04-22	0.0140 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.