Fibromat (M) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.870	0.875	0.865	0.870	0.870	115,000
2026-05-01	0.880	0.880	0.880	0.880	0.880	0
2026-04-30	0.885	0.885	0.875	0.880	0.880	166,600
2026-04-29	0.890	0.890	0.880	0.885	0.885	342,900
2026-04-28	0.890	0.895	0.890	0.895	0.895	126,700
2026-04-27	0.915	0.915	0.890	0.915	0.915	1,220,500
2026-04-24	0.910	0.910	0.900	0.910	0.910	113,900
2026-04-23	0.910	0.910	0.890	0.910	0.910	273,300
2026-04-22	0.900	0.915	0.900	0.910	0.910	115,400
2026-04-21	0.895	0.940	0.885	0.915	0.915	169,100
2026-04-20	0.895	0.920	0.880	0.890	0.890	484,600
2026-04-17	0.885	0.900	0.875	0.895	0.895	713,000
2026-04-16	0.860	0.880	0.860	0.880	0.880	305,700
2026-04-15	0.870	0.870	0.855	0.860	0.860	46,200
2026-04-14	0.855	0.860	0.835	0.860	0.860	92,400
2026-04-13	0.870	0.870	0.845	0.855	0.855	226,400
2026-04-10	0.870	0.870	0.840	0.845	0.845	270,700
2026-04-09	0.890	0.905	0.870	0.870	0.870	687,400
2026-04-08	0.850	0.875	0.850	0.875	0.875	303,700
2026-04-07	0.850	0.860	0.840	0.850	0.850	140,800
2026-04-06	0.820	0.840	0.820	0.840	0.840	64,800
2026-04-03	0.815	0.830	0.815	0.820	0.820	213,100
2026-04-02	0.825	0.850	0.805	0.850	0.850	178,300
2026-04-01	0.850	0.855	0.820	0.825	0.825	100,100
2026-03-31	0.830	0.830	0.800	0.830	0.830	372,100
2026-03-30	0.800	0.830	0.795	0.830	0.830	106,900
2026-03-27	0.785	0.800	0.785	0.800	0.800	139,100
2026-03-26	0.795	0.795	0.795	0.795	0.795	28,400
2026-03-25	0.800	0.800	0.795	0.795	0.795	105,500
2026-03-24	0.800	0.800	0.790	0.800	0.800	21,600
2026-03-20	0.800	0.800	0.800	0.800	0.800	0
2026-03-19	0.810	0.810	0.800	0.800	0.800	85,000
2026-03-18	0.810	0.815	0.795	0.815	0.815	100,500
2026-03-17	0.795	0.805	0.795	0.805	0.805	18,500
2026-03-16	0.810	0.815	0.795	0.815	0.815	99,600
2026-03-13	0.810	0.810	0.810	0.810	0.810	4,000
2026-03-12	0.790	0.800	0.790	0.800	0.800	184,600
2026-03-11	0.780	0.815	0.780	0.815	0.815	78,000
2026-03-10	0.800	0.815	0.765	0.790	0.790	88,000
2026-03-09	0.770	0.800	0.765	0.800	0.800	45,800
2026-03-06	0.785	0.815	0.780	0.800	0.800	106,200
2026-03-05	0.785	0.820	0.780	0.780	0.780	162,100
2026-03-04	0.790	0.800	0.785	0.785	0.785	52,900
2026-03-03	0.850	0.850	0.800	0.830	0.830	107,100
2026-03-02	0.820	0.880	0.710	0.830	0.830	417,100
2026-02-27	0.845	0.870	0.835	0.835	0.835	814,500
2026-02-26	0.805	0.870	0.800	0.845	0.845	1,054,400
2026-02-25	0.815	0.815	0.790	0.800	0.800	338,100
2026-02-24	0.850	0.850	0.795	0.815	0.815	601,900
2026-02-23	0.700	0.890	0.700	0.845	0.845	3,321,800
2026-02-20	0.705	0.705	0.705	0.705	0.705	0
2026-02-19	0.695	0.705	0.695	0.705	0.705	8,300
2026-02-16	0.700	0.700	0.695	0.695	0.695	95,400
2026-02-13	0.690	0.690	0.690	0.690	0.690	2,000
2026-02-12	0.700	0.705	0.690	0.690	0.690	52,600
2026-02-11	0.690	0.690	0.685	0.685	0.685	4,100
2026-02-10	0.690	0.690	0.690	0.690	0.690	14,000
2026-02-09	0.700	0.700	0.700	0.700	0.700	3,200
2026-02-06	0.680	0.705	0.680	0.705	0.705	45,600
2026-02-05	0.680	0.680	0.680	0.680	0.680	34,400

← NewerPage 3 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.