Fibromat (M) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.695	0.695	0.695	0.695	0.695	0
2026-02-03	0.715	0.715	0.695	0.695	0.695	22,600
2026-01-30	0.715	0.715	0.715	0.715	0.715	5,100
2026-01-29	0.725	0.725	0.705	0.715	0.715	92,300
2026-01-28	0.740	0.740	0.720	0.730	0.730	146,900
2026-01-27	0.735	0.740	0.735	0.735	0.735	43,800
2026-01-26	0.740	0.745	0.735	0.745	0.745	111,100
2026-01-23	0.740	0.740	0.740	0.740	0.740	0
2026-01-22	0.740	0.760	0.740	0.740	0.740	204,900
2026-01-21	0.765	0.765	0.735	0.735	0.735	102,600
2026-01-20	0.775	0.775	0.745	0.765	0.765	211,100
2026-01-19	0.820	0.820	0.820	0.820	0.820	266,400
2026-01-16	0.830	0.900	0.810	0.820	0.820	424,000
2026-01-15	0.800	0.975	0.775	0.855	0.855	3,287,100
2026-01-14	0.650	0.900	0.650	0.850	0.850	1,229,300
2026-01-13	0.650	0.650	0.650	0.650	0.650	0
2026-01-12	0.675	0.675	0.650	0.650	0.650	10,500
2026-01-09	0.640	0.675	0.640	0.675	0.675	266,400
2026-01-08	0.640	0.640	0.640	0.640	0.640	265,200
2026-01-07	0.640	0.640	0.640	0.640	0.640	0
2026-01-06	0.640	0.640	0.640	0.640	0.640	100
2026-01-05	0.645	0.645	0.640	0.640	0.640	18,900
2026-01-02	0.675	0.675	0.640	0.645	0.645	171,500
2026-01-01	0.675	0.675	0.675	0.675	0.675	0
2025-12-31	0.635	0.675	0.635	0.675	0.675	29,200
2025-12-30	0.650	0.650	0.635	0.635	0.635	300
2025-12-29	0.640	0.650	0.640	0.650	0.650	5,100
2025-12-26	0.640	0.640	0.630	0.640	0.640	99,900
2025-12-25	0.640	0.640	0.640	0.640	0.640	0
2025-12-24	0.640	0.645	0.640	0.640	0.640	29,500
2025-12-23	0.645	0.645	0.640	0.640	0.640	3,100
2025-12-22	0.650	0.650	0.645	0.645	0.645	215,400
2025-12-19	0.640	0.650	0.640	0.650	0.650	29,200
2025-12-18	0.640	0.650	0.640	0.650	0.650	46,100
2025-12-17	0.650	0.650	0.650	0.650	0.650	185,900
2025-12-16	0.650	0.650	0.640	0.650	0.650	43,500
2025-12-15	0.640	0.650	0.640	0.650	0.650	15,600
2025-12-12	0.650	0.650	0.650	0.650	0.650	509,200
2025-12-11	0.650	0.650	0.650	0.650	0.650	220,200
2025-12-10	0.655	0.655	0.650	0.650	0.650	40,000
2025-12-09	0.655	0.655	0.655	0.655	0.655	23,600
2025-12-08	0.650	0.650	0.650	0.650	0.650	102,000
2025-12-05	0.655	0.670	0.655	0.670	0.670	35,000
2025-12-04	0.675	0.675	0.675	0.675	0.675	0
2025-12-03	0.675	0.675	0.665	0.675	0.675	1,252,000
2025-12-02	0.680	0.680	0.680	0.680	0.680	0
2025-12-01	0.680	0.680	0.680	0.680	0.680	20,000
2025-11-28	0.660	0.680	0.660	0.680	0.680	159,800
2025-11-27	0.660	0.675	0.660	0.675	0.675	14,700
2025-11-26	0.670	0.670	0.665	0.665	0.665	72,500
2025-11-25	0.680	0.680	0.655	0.660	0.660	1,196,000
2025-11-24	0.660	0.665	0.660	0.665	0.665	182,100
2025-11-21	0.670	0.700	0.670	0.680	0.680	74,000
2025-11-20	0.655	0.670	0.655	0.655	0.655	31,300
2025-11-19	0.650	0.655	0.645	0.655	0.655	1,025,300
2025-11-18	0.645	0.665	0.645	0.660	0.660	20,000
2025-11-17	0.650	0.650	0.645	0.650	0.650	50,000
2025-11-14	0.650	0.650	0.650	0.650	0.650	38,000
2025-11-13	0.645	0.660	0.640	0.660	0.660	224,500
2025-11-12	0.645	0.645	0.635	0.640	0.640	290,700

← NewerPage 4 of 5 · 256 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.