Fibromat (M) Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.470	0.470	0.460	0.465	0.465	966,300
2025-05-21	0.485	0.490	0.475	0.485	0.485	1,277,300
2025-05-20	0.510	0.510	0.490	0.490	0.490	765,500
2025-05-19	0.510	0.510	0.490	0.500	0.500	1,795,300
2025-05-16	0.525	0.550	0.510	0.510	0.510	11,031,300
2025-05-15	0.505	0.515	0.480	0.505	0.505	4,798,900
2025-05-14	0.505	0.510	0.495	0.505	0.505	2,938,300
2025-05-13	0.515	0.525	0.505	0.510	0.510	3,372,400
2025-05-09	0.495	0.520	0.490	0.515	0.515	12,797,800
2025-05-08	0.460	0.520	0.410	0.495	0.495	29,451,900
2024-01-31	0.360	0.360	0.360	0.360	0.353	200

← NewerPage 7 of 7 · 371 trading days

Stock splits

No stock splits on record.

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