FSBM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.235	0.250	0.235	0.245	0.245	3,661,000
2024-08-28	0.250	0.250	0.235	0.245	0.245	2,141,400
2024-08-27	0.260	0.260	0.250	0.250	0.250	923,700
2024-08-26	0.265	0.265	0.255	0.260	0.260	326,700
2024-08-23	0.260	0.270	0.260	0.265	0.265	906,600
2024-08-22	0.260	0.265	0.250	0.265	0.265	3,466,200
2024-08-21	0.265	0.265	0.260	0.260	0.260	498,000
2024-08-20	0.270	0.275	0.260	0.270	0.270	2,695,000
2024-08-19	0.270	0.280	0.270	0.270	0.270	504,200
2024-08-16	0.270	0.275	0.270	0.270	0.270	356,700
2024-08-15	0.275	0.275	0.265	0.270	0.270	761,300
2024-08-14	0.275	0.285	0.275	0.280	0.280	876,600
2024-08-13	0.285	0.290	0.270	0.275	0.275	1,192,600
2024-08-12	0.285	0.290	0.275	0.290	0.290	2,991,500
2024-08-09	0.250	0.295	0.250	0.295	0.295	3,708,600
2024-08-08	0.250	0.255	0.240	0.245	0.245	1,548,600
2024-08-07	0.260	0.260	0.240	0.250	0.250	890,700
2024-08-06	0.240	0.260	0.235	0.250	0.250	1,317,900
2024-08-05	0.285	0.285	0.240	0.250	0.250	4,193,000
2024-08-02	0.290	0.295	0.285	0.295	0.295	1,767,000
2024-08-01	0.295	0.300	0.295	0.295	0.295	592,700
2024-07-31	0.295	0.300	0.295	0.300	0.300	958,100
2024-07-30	0.295	0.300	0.290	0.300	0.300	432,700
2024-07-29	0.300	0.300	0.290	0.300	0.300	688,000
2024-07-26	0.295	0.300	0.290	0.295	0.295	2,158,000
2024-07-25	0.300	0.300	0.290	0.295	0.295	2,392,300
2024-07-24	0.295	0.300	0.290	0.300	0.300	1,214,800
2024-07-23	0.300	0.305	0.290	0.295	0.295	2,126,200
2024-07-22	0.300	0.305	0.290	0.300	0.300	3,594,600
2024-07-19	0.300	0.305	0.295	0.295	0.295	1,306,600
2024-07-18	0.315	0.315	0.300	0.300	0.300	2,323,600
2024-07-17	0.300	0.320	0.290	0.315	0.315	4,072,300
2024-07-16	0.300	0.305	0.290	0.300	0.300	2,153,700
2024-07-15	0.310	0.310	0.290	0.300	0.300	5,269,100
2024-07-12	0.315	0.315	0.310	0.315	0.315	1,265,700
2024-07-11	0.320	0.325	0.310	0.315	0.315	2,271,400
2024-07-10	0.335	0.335	0.315	0.320	0.320	8,543,000
2024-07-09	0.335	0.345	0.325	0.335	0.335	7,825,600
2024-07-05	0.345	0.345	0.330	0.335	0.335	4,832,500
2024-07-04	0.355	0.360	0.335	0.345	0.345	12,606,600
2024-07-03	0.350	0.360	0.345	0.355	0.355	12,042,000
2024-07-02	0.335	0.350	0.330	0.350	0.350	15,919,100
2024-07-01	0.325	0.340	0.320	0.335	0.335	15,501,800
2024-06-28	0.325	0.325	0.315	0.325	0.325	4,014,800
2024-06-27	0.320	0.330	0.320	0.325	0.325	4,204,300
2024-06-26	0.340	0.345	0.320	0.325	0.325	11,611,400
2024-06-25	0.325	0.350	0.320	0.335	0.335	9,447,000
2024-06-24	0.355	0.355	0.310	0.330	0.330	3,701,100
2024-06-21	0.415	0.425	0.330	0.350	0.350	24,204,000
2024-06-20	0.375	0.375	0.365	0.375	0.375	1,105,900
2024-06-19	0.370	0.395	0.360	0.370	0.370	2,156,500
2024-06-18	0.380	0.380	0.365	0.370	0.370	3,141,300
2024-06-14	0.430	0.435	0.385	0.385	0.385	6,769,300
2024-06-13	0.405	0.435	0.400	0.430	0.430	8,707,600
2024-06-12	0.380	0.400	0.380	0.395	0.395	2,534,000
2024-06-11	0.390	0.395	0.370	0.380	0.380	1,138,600
2024-06-10	0.395	0.400	0.370	0.385	0.385	1,542,600
2024-06-07	0.375	0.405	0.375	0.390	0.390	2,602,300
2024-06-06	0.370	0.380	0.360	0.375	0.375	1,024,600
2024-06-05	0.370	0.375	0.355	0.370	0.370	1,019,900

← NewerPage 10 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.