FSBM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.325	0.325	0.310	0.320	0.320	250,400
2024-03-01	0.330	0.330	0.320	0.325	0.325	243,200
2024-02-29	0.330	0.335	0.325	0.335	0.335	76,300
2024-02-28	0.330	0.335	0.330	0.335	0.335	56,500
2024-02-27	0.335	0.340	0.335	0.335	0.335	124,100
2024-02-23	0.330	0.335	0.330	0.335	0.335	63,400
2024-02-22	0.335	0.340	0.330	0.340	0.340	147,100
2024-02-21	0.335	0.340	0.335	0.335	0.335	40,400
2024-02-20	0.340	0.345	0.335	0.340	0.340	79,800
2024-02-19	0.340	0.340	0.335	0.335	0.335	64,200
2024-02-16	0.355	0.355	0.330	0.340	0.340	523,900
2024-02-15	0.360	0.360	0.360	0.360	0.360	109,000
2024-02-14	0.365	0.365	0.360	0.360	0.360	264,000
2024-02-13	0.355	0.365	0.350	0.365	0.365	974,700
2024-02-09	0.340	0.355	0.340	0.350	0.350	370,600
2024-02-08	0.325	0.335	0.325	0.335	0.335	305,300
2024-02-07	0.325	0.325	0.320	0.325	0.325	109,700
2024-02-05	0.340	0.340	0.320	0.335	0.335	183,300
2024-02-02	0.330	0.335	0.320	0.335	0.335	187,900
2024-01-31	0.340	0.340	0.330	0.330	0.330	241,200
2024-01-30	0.330	0.345	0.325	0.345	0.345	356,100
2024-01-29	0.330	0.345	0.330	0.330	0.330	278,200
2024-01-26	0.355	0.355	0.335	0.335	0.335	569,100
2024-01-24	0.345	0.350	0.345	0.350	0.350	64,000
2024-01-23	0.360	0.360	0.335	0.340	0.340	575,900
2024-01-22	0.320	0.355	0.320	0.350	0.350	329,400
2024-01-19	0.330	0.345	0.330	0.335	0.335	381,200
2024-01-18	0.350	0.365	0.320	0.330	0.330	1,186,900
2024-01-17	0.360	0.365	0.345	0.355	0.355	974,500
2024-01-16	0.390	0.395	0.360	0.365	0.365	1,276,000
2024-01-15	0.390	0.400	0.375	0.390	0.390	1,028,900
2024-01-12	0.385	0.395	0.375	0.385	0.385	675,700
2024-01-11	0.380	0.400	0.375	0.390	0.390	2,487,400
2024-01-10	0.395	0.400	0.375	0.380	0.380	1,497,500
2024-01-09	0.415	0.415	0.385	0.385	0.385	2,484,900
2024-01-08	0.355	0.435	0.355	0.405	0.405	5,161,200
2024-01-05	0.360	0.365	0.355	0.355	0.355	370,900
2024-01-04	0.355	0.365	0.350	0.360	0.360	1,265,700
2024-01-03	0.320	0.350	0.320	0.345	0.345	1,932,000
2024-01-02	0.320	0.330	0.320	0.320	0.320	529,300
2023-12-29	0.325	0.335	0.325	0.325	0.325	236,900
2023-12-28	0.325	0.325	0.320	0.325	0.325	421,900
2023-12-27	0.330	0.335	0.325	0.330	0.330	597,100
2023-12-26	0.325	0.340	0.325	0.330	0.330	390,500
2023-12-22	0.325	0.330	0.325	0.325	0.325	194,200
2023-12-21	0.340	0.340	0.320	0.325	0.325	785,500
2023-12-20	0.330	0.340	0.330	0.340	0.340	379,700
2023-12-19	0.335	0.340	0.315	0.340	0.340	2,415,200
2023-12-18	0.360	0.360	0.335	0.335	0.335	1,476,800
2023-12-15	0.365	0.385	0.355	0.360	0.360	4,302,100
2023-12-14	0.365	0.370	0.360	0.365	0.365	547,400
2023-12-13	0.360	0.370	0.360	0.370	0.370	1,091,300
2023-12-12	0.365	0.365	0.355	0.360	0.360	1,178,100
2023-12-11	0.375	0.375	0.350	0.365	0.365	571,800
2023-12-08	0.365	0.380	0.360	0.365	0.365	758,000
2023-12-07	0.360	0.375	0.355	0.365	0.365	747,800
2023-12-06	0.365	0.370	0.355	0.360	0.360	1,036,200
2023-12-05	0.375	0.380	0.370	0.370	0.370	405,000
2023-12-04	0.365	0.385	0.365	0.375	0.375	1,192,100
2023-12-01	0.375	0.380	0.365	0.365	0.365	1,132,900

← NewerPage 12 of 20 · 1,181 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.