FSBM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.375	0.375	0.355	0.375	0.375	1,202,700
2024-05-31	0.385	0.395	0.360	0.370	0.370	1,710,400
2024-05-30	0.395	0.400	0.380	0.390	0.390	1,741,600
2024-05-29	0.425	0.425	0.375	0.390	0.390	3,409,900
2024-05-28	0.440	0.445	0.410	0.420	0.420	4,835,200
2024-05-27	0.435	0.440	0.425	0.440	0.440	2,885,400
2024-05-24	0.425	0.440	0.410	0.430	0.430	8,140,500
2024-05-23	0.365	0.415	0.365	0.415	0.415	6,399,800
2024-05-21	0.355	0.365	0.345	0.365	0.365	1,348,800
2024-05-20	0.350	0.355	0.345	0.355	0.355	499,800
2024-05-17	0.360	0.360	0.340	0.355	0.355	1,229,400
2024-05-16	0.335	0.360	0.335	0.360	0.360	2,589,500
2024-05-15	0.330	0.340	0.330	0.335	0.335	243,200
2024-05-14	0.330	0.330	0.325	0.330	0.330	256,500
2024-05-13	0.330	0.330	0.320	0.330	0.330	227,300
2024-05-10	0.335	0.335	0.325	0.325	0.325	152,800
2024-05-09	0.325	0.340	0.320	0.335	0.335	1,322,300
2024-05-08	0.320	0.335	0.320	0.325	0.325	488,100
2024-05-07	0.330	0.340	0.320	0.320	0.320	903,200
2024-05-06	0.320	0.330	0.320	0.330	0.330	612,900
2024-05-03	0.315	0.320	0.315	0.320	0.320	325,000
2024-05-02	0.320	0.320	0.315	0.315	0.315	227,200
2024-04-30	0.320	0.320	0.310	0.315	0.315	1,053,200
2024-04-29	0.320	0.320	0.310	0.320	0.320	97,800
2024-04-26	0.320	0.320	0.315	0.320	0.320	589,500
2024-04-25	0.320	0.325	0.320	0.325	0.325	257,100
2024-04-24	0.335	0.335	0.315	0.320	0.320	1,237,400
2024-04-23	0.335	0.335	0.325	0.335	0.335	315,000
2024-04-22	0.330	0.335	0.325	0.335	0.335	238,500
2024-04-19	0.340	0.350	0.320	0.330	0.330	2,275,600
2024-04-18	0.330	0.350	0.325	0.340	0.340	2,338,500
2024-04-17	0.335	0.335	0.325	0.330	0.330	481,100
2024-04-16	0.330	0.340	0.325	0.330	0.330	1,634,200
2024-04-15	0.340	0.345	0.325	0.330	0.330	560,300
2024-04-12	0.340	0.340	0.325	0.340	0.340	583,500
2024-04-09	0.340	0.340	0.325	0.335	0.335	475,600
2024-04-08	0.350	0.350	0.330	0.335	0.335	233,600
2024-04-05	0.340	0.370	0.330	0.345	0.345	1,897,800
2024-04-04	0.310	0.345	0.310	0.340	0.340	3,192,200
2024-04-03	0.305	0.310	0.300	0.310	0.310	177,100
2024-04-02	0.305	0.310	0.300	0.305	0.305	379,200
2024-04-01	0.315	0.315	0.305	0.310	0.310	574,000
2024-03-29	0.310	0.310	0.300	0.310	0.310	281,900
2024-03-27	0.310	0.310	0.305	0.305	0.305	363,800
2024-03-26	0.315	0.315	0.305	0.310	0.310	48,500
2024-03-25	0.310	0.310	0.300	0.305	0.305	207,300
2024-03-22	0.320	0.320	0.310	0.315	0.315	280,800
2024-03-21	0.315	0.320	0.310	0.315	0.315	170,300
2024-03-20	0.320	0.320	0.310	0.315	0.315	1,665,700
2024-03-19	0.320	0.320	0.320	0.320	0.320	59,200
2024-03-18	0.310	0.315	0.305	0.315	0.315	577,100
2024-03-15	0.315	0.315	0.315	0.315	0.315	200,100
2024-03-14	0.310	0.320	0.310	0.315	0.315	168,400
2024-03-13	0.320	0.320	0.310	0.315	0.315	47,600
2024-03-12	0.315	0.320	0.310	0.320	0.320	21,500
2024-03-11	0.310	0.320	0.300	0.320	0.320	255,400
2024-03-08	0.315	0.315	0.305	0.315	0.315	104,200
2024-03-07	0.310	0.315	0.310	0.315	0.315	145,300
2024-03-06	0.310	0.315	0.305	0.315	0.315	125,000
2024-03-05	0.315	0.320	0.305	0.320	0.320	654,000

← NewerPage 11 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.