Fibromat (M) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.660	0.660	0.660	0.660	0.660	301,000
2025-11-10	0.630	0.665	0.630	0.665	0.665	206,600
2025-11-07	0.655	0.675	0.630	0.670	0.670	271,500
2025-11-06	0.650	0.670	0.650	0.670	0.670	67,000
2025-11-05	0.640	0.675	0.640	0.675	0.675	113,200
2025-11-04	0.675	0.675	0.675	0.675	0.675	0
2025-11-03	0.650	0.675	0.585	0.675	0.675	110,400
2025-10-31	0.675	0.675	0.625	0.660	0.660	607,200
2025-10-30	0.685	0.685	0.675	0.675	0.675	100,000
2025-10-29	0.680	0.680	0.675	0.680	0.680	151,400
2025-10-28	0.700	0.700	0.700	0.700	0.700	0
2025-10-27	0.680	0.700	0.680	0.700	0.700	30,500
2025-10-24	0.685	0.700	0.685	0.700	0.700	7,800
2025-10-23	0.680	0.685	0.680	0.685	0.685	14,800
2025-10-22	0.695	0.705	0.680	0.680	0.680	37,500
2025-10-21	0.680	0.680	0.680	0.680	0.680	49,400
2025-10-17	0.690	0.705	0.680	0.680	0.680	486,500
2025-10-16	0.685	0.690	0.685	0.685	0.685	23,300
2025-10-15	0.675	0.695	0.675	0.695	0.695	176,100
2025-10-14	0.685	0.685	0.665	0.670	0.670	256,400
2025-10-13	0.675	0.685	0.665	0.685	0.685	223,300
2025-10-10	0.690	0.695	0.680	0.690	0.690	243,300
2025-10-09	0.690	0.705	0.680	0.700	0.700	431,000
2025-10-08	0.705	0.705	0.685	0.690	0.690	187,100
2025-10-07	0.705	0.705	0.695	0.700	0.700	341,000
2025-10-06	0.720	0.720	0.705	0.705	0.705	165,100
2025-10-03	0.730	0.730	0.700	0.725	0.725	618,100
2025-10-02	0.720	0.740	0.720	0.730	0.730	1,393,300
2025-10-01	0.695	0.720	0.695	0.715	0.715	994,000
2025-09-30	0.715	0.720	0.690	0.700	0.700	789,800
2025-09-29	0.715	0.725	0.710	0.715	0.715	1,003,900
2025-09-26	0.690	0.730	0.690	0.715	0.715	1,313,400
2025-09-25	0.675	0.695	0.675	0.685	0.685	394,800
2025-09-24	0.665	0.670	0.665	0.670	0.670	44,900
2025-09-23	0.670	0.680	0.665	0.665	0.665	398,000
2025-09-22	0.695	0.695	0.670	0.675	0.675	445,600
2025-09-19	0.675	0.695	0.670	0.695	0.695	398,200
2025-09-18	0.690	0.690	0.690	0.690	0.690	41,000
2025-09-17	0.690	0.690	0.680	0.690	0.690	58,100
2025-09-16	0.690	0.690	0.690	0.690	0.690	0
2025-09-15	0.690	0.690	0.690	0.690	0.690	0
2025-09-12	0.670	0.695	0.665	0.690	0.690	44,800
2025-09-11	0.675	0.680	0.675	0.675	0.675	125,400
2025-09-10	0.690	0.690	0.670	0.675	0.675	170,300
2025-09-09	0.705	0.705	0.690	0.690	0.690	135,900
2025-09-08	0.695	0.705	0.695	0.705	0.705	155,000
2025-09-05	0.695	0.695	0.695	0.695	0.695	0
2025-09-04	0.700	0.705	0.695	0.695	0.695	36,400
2025-09-03	0.695	0.715	0.695	0.700	0.700	596,600
2025-09-02	0.710	0.710	0.690	0.690	0.690	177,200
2025-09-01	0.710	0.710	0.710	0.710	0.710	0
2025-08-29	0.740	0.775	0.710	0.710	0.710	1,649,900
2025-08-28	0.740	0.750	0.730	0.740	0.740	261,400
2025-08-27	0.750	0.750	0.670	0.745	0.745	1,695,500
2025-08-26	0.770	0.770	0.730	0.750	0.750	208,400
2025-08-25	0.750	0.775	0.725	0.770	0.770	1,635,000
2025-08-22	0.695	0.755	0.695	0.750	0.750	3,972,400
2025-08-21	0.655	0.710	0.655	0.695	0.695	1,353,000
2025-08-20	0.660	0.660	0.650	0.655	0.655	87,100
2025-08-19	0.660	0.670	0.660	0.660	0.660	196,400

← NewerPage 5 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.