Fibromat (M) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.635	0.660	0.635	0.660	0.660	181,300
2025-08-15	0.640	0.650	0.635	0.635	0.635	210,700
2025-08-14	0.630	0.630	0.630	0.630	0.630	22,300
2025-08-13	0.635	0.640	0.630	0.630	0.630	18,100
2025-08-12	0.625	0.625	0.625	0.625	0.625	6,000
2025-08-11	0.625	0.630	0.625	0.625	0.625	192,400
2025-08-08	0.640	0.650	0.625	0.650	0.650	289,400
2025-08-07	0.640	0.650	0.640	0.650	0.650	130,500
2025-08-06	0.640	0.650	0.630	0.640	0.640	33,300
2025-08-05	0.645	0.650	0.640	0.640	0.640	108,300
2025-08-04	0.650	0.655	0.630	0.650	0.650	59,800
2025-08-01	0.665	0.670	0.655	0.655	0.655	106,100
2025-07-31	0.680	0.680	0.655	0.665	0.665	212,200
2025-07-30	0.680	0.680	0.655	0.680	0.680	525,200
2025-07-29	0.690	0.695	0.670	0.670	0.670	313,400
2025-07-28	0.675	0.690	0.675	0.690	0.690	288,600
2025-07-25	0.680	0.690	0.675	0.690	0.690	67,000
2025-07-24	0.690	0.690	0.685	0.685	0.685	112,400
2025-07-23	0.690	0.690	0.680	0.690	0.690	125,200
2025-07-22	0.675	0.690	0.675	0.690	0.690	361,900
2025-07-21	0.665	0.680	0.655	0.680	0.680	340,200
2025-07-18	0.680	0.680	0.665	0.665	0.665	28,000
2025-07-17	0.680	0.685	0.665	0.680	0.680	58,100
2025-07-16	0.665	0.690	0.625	0.680	0.680	366,100
2025-07-15	0.695	0.695	0.665	0.665	0.665	525,400
2025-07-14	0.700	0.700	0.680	0.700	0.700	484,600
2025-07-11	0.695	0.715	0.690	0.700	0.700	777,900
2025-07-10	0.695	0.700	0.680	0.695	0.695	336,200
2025-07-09	0.675	0.700	0.650	0.695	0.695	1,037,200
2025-07-08	0.650	0.695	0.630	0.685	0.685	1,760,700
2025-07-07	0.600	0.660	0.595	0.660	0.660	1,929,800
2025-07-04	0.545	0.625	0.545	0.625	0.625	3,776,200
2025-07-03	0.550	0.550	0.540	0.550	0.550	268,100
2025-07-02	0.555	0.555	0.535	0.550	0.550	1,264,300
2025-07-01	0.485	0.560	0.485	0.560	0.560	1,856,100
2025-06-30	0.510	0.510	0.500	0.500	0.500	230,800
2025-06-26	0.515	0.520	0.510	0.515	0.515	263,600
2025-06-25	0.505	0.520	0.505	0.520	0.520	238,400
2025-06-24	0.510	0.520	0.510	0.520	0.520	81,500
2025-06-23	0.510	0.510	0.505	0.510	0.510	299,500
2025-06-20	0.525	0.525	0.515	0.520	0.520	349,000
2025-06-19	0.510	0.535	0.505	0.530	0.530	4,680,700
2025-06-18	0.515	0.515	0.510	0.515	0.515	113,100
2025-06-17	0.525	0.525	0.515	0.520	0.520	1,601,800
2025-06-16	0.510	0.515	0.510	0.515	0.515	1,525,900
2025-06-13	0.515	0.525	0.510	0.510	0.510	463,700
2025-06-12	0.510	0.525	0.505	0.525	0.525	693,800
2025-06-11	0.515	0.515	0.510	0.515	0.515	205,700
2025-06-10	0.500	0.520	0.500	0.515	0.515	1,051,600
2025-06-09	0.485	0.500	0.485	0.500	0.500	479,900
2025-06-06	0.490	0.490	0.485	0.485	0.485	85,600
2025-06-05	0.490	0.490	0.490	0.490	0.490	13,000
2025-06-04	0.500	0.510	0.495	0.495	0.495	475,500
2025-06-03	0.500	0.510	0.490	0.500	0.500	1,499,700
2025-05-30	0.465	0.510	0.465	0.505	0.505	871,300
2025-05-29	0.480	0.480	0.470	0.470	0.470	116,200
2025-05-28	0.450	0.495	0.450	0.480	0.480	2,547,500
2025-05-27	0.450	0.455	0.445	0.450	0.450	479,300
2025-05-26	0.465	0.470	0.435	0.455	0.455	882,300
2025-05-23	0.470	0.470	0.465	0.465	0.465	558,800

← NewerPage 6 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.