Fibromat (M) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.795	0.795	0.795	0.795	0.795	4,000
2026-07-24	0.760	0.760	0.760	0.760	0.760	5,000
2026-07-23	0.790	0.790	0.790	0.790	0.790	0
2026-07-22	0.790	0.790	0.790	0.790	0.790	0
2026-07-21	0.780	0.790	0.775	0.790	0.790	3,000
2026-07-20	0.785	0.785	0.770	0.785	0.785	28,200
2026-07-17	0.790	0.790	0.785	0.785	0.785	14,000
2026-07-16	0.780	0.800	0.760	0.785	0.785	38,500
2026-07-15	0.800	0.800	0.790	0.795	0.795	65,500
2026-07-14	0.770	0.775	0.770	0.770	0.770	433,300
2026-07-13	0.770	0.770	0.770	0.770	0.770	303,900
2026-07-10	0.770	0.770	0.770	0.770	0.770	0
2026-07-09	0.770	0.780	0.770	0.770	0.770	527,000
2026-07-08	0.770	0.770	0.770	0.770	0.770	0
2026-07-07	0.785	0.785	0.770	0.770	0.770	101,300
2026-07-06	0.795	0.795	0.775	0.785	0.785	293,800
2026-07-03	0.785	0.785	0.785	0.785	0.785	15,000
2026-07-02	0.775	0.775	0.775	0.775	0.775	1,000
2026-07-01	0.775	0.775	0.775	0.775	0.775	3,000
2026-06-30	0.780	0.780	0.775	0.775	0.775	548,900
2026-06-29	0.790	0.800	0.780	0.800	0.800	36,200
2026-06-26	0.805	0.805	0.805	0.805	0.805	0
2026-06-25	0.800	0.805	0.800	0.805	0.805	70,600
2026-06-24	0.805	0.805	0.805	0.805	0.805	0
2026-06-23	0.810	0.810	0.805	0.805	0.805	40,500
2026-06-22	0.805	0.810	0.805	0.810	0.810	28,700
2026-06-19	0.810	0.810	0.805	0.805	0.805	472,100
2026-06-18	0.820	0.820	0.810	0.810	0.810	575,000
2026-06-17	0.820	0.820	0.820	0.820	0.820	0
2026-06-16	0.835	0.835	0.820	0.820	0.820	34,800
2026-06-15	0.850	0.850	0.835	0.835	0.835	60,500
2026-06-12	0.920	0.920	0.850	0.860	0.860	69,300
2026-06-11	0.835	0.900	0.835	0.900	0.900	238,700
2026-06-10	0.840	0.845	0.830	0.830	0.830	145,300
2026-06-09	0.810	0.815	0.810	0.815	0.815	215,500
2026-06-08	0.810	0.810	0.810	0.810	0.810	229,300
2026-06-05	0.840	0.840	0.840	0.840	0.840	500
2026-06-04	0.800	0.820	0.785	0.820	0.820	562,000
2026-06-03	0.815	0.820	0.810	0.810	0.810	344,700
2026-06-02	0.810	0.810	0.810	0.810	0.810	0
2026-06-01	0.810	0.810	0.810	0.810	0.810	0
2026-05-29	0.810	0.810	0.810	0.810	0.810	131,600
2026-05-28	0.810	0.815	0.810	0.810	0.810	421,600
2026-05-27	0.810	0.810	0.810	0.810	0.810	0
2026-05-26	0.810	0.810	0.810	0.810	0.810	215,000
2026-05-25	0.815	0.820	0.815	0.820	0.820	34,500
2026-05-22	0.830	0.830	0.805	0.815	0.815	1,214,600
2026-05-21	0.850	0.850	0.830	0.830	0.830	1,600
2026-05-20	0.830	0.835	0.830	0.830	0.830	71,200
2026-05-19	0.850	0.850	0.850	0.850	0.850	0
2026-05-18	0.830	0.850	0.830	0.850	0.850	130,900
2026-05-15	0.850	0.850	0.840	0.840	0.840	273,900
2026-05-14	0.855	0.860	0.850	0.850	0.850	232,900
2026-05-13	0.850	0.855	0.850	0.855	0.855	50,700
2026-05-12	0.840	0.850	0.840	0.850	0.850	90,800
2026-05-11	0.835	0.840	0.835	0.840	0.840	55,800
2026-05-08	0.840	0.850	0.835	0.835	0.835	117,500
2026-05-07	0.865	0.865	0.840	0.840	0.840	131,300
2026-05-06	0.840	0.870	0.830	0.870	0.870	124,100
2026-05-05	0.870	0.870	0.805	0.840	0.840	325,500

← NewerPage 2 of 7 · 371 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.