Skip to main content
Fibromat (M) Berhad (KLSE:FIBRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.835
-0.010 (-1.18%)
At close: Feb 27, 2026

Fibromat (M) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.850.870.840.840.84-1.18%814,500
Feb 26, 20260.810.870.800.850.855.62%1,054,400
Feb 25, 20260.820.820.790.800.80-1.84%338,100
Feb 24, 20260.850.850.800.820.82-3.55%601,900
Feb 23, 20260.700.890.700.850.8519.86%3,321,800
Feb 19, 20260.700.710.700.710.711.44%8,300
Feb 16, 20260.700.700.700.700.700.72%95,400
Feb 13, 20260.690.690.690.690.69-2,000
Feb 12, 20260.700.710.690.690.690.73%52,600
Feb 11, 20260.690.690.690.690.69-0.72%4,100
Feb 10, 20260.690.690.690.690.69-1.43%14,000
Feb 9, 20260.700.700.700.700.70-0.71%3,200
Feb 6, 20260.680.710.680.710.713.68%45,600
Feb 5, 20260.680.680.680.680.68-2.16%34,400
Feb 3, 20260.720.720.700.700.70-2.80%22,600
Jan 30, 20260.720.720.720.720.72-5,100
Jan 29, 20260.730.730.710.720.72-2.05%92,300
Jan 28, 20260.740.740.720.730.73-0.68%146,900
Jan 27, 20260.740.740.740.740.74-1.34%43,800
Jan 26, 20260.740.750.740.750.750.68%111,100
Jan 22, 20260.740.760.740.740.740.68%204,900
Jan 21, 20260.770.770.740.740.74-3.92%102,600
Jan 20, 20260.780.780.750.770.77-1.29%211,100
Jan 19, 20260.810.810.760.780.78-5.49%266,400
Jan 16, 20260.830.900.810.820.82-4.09%424,000
Jan 15, 20260.800.980.780.860.860.59%3,287,100
Jan 14, 20260.650.900.650.850.8530.77%1,229,300
Jan 12, 20260.680.680.650.650.65-3.70%10,500
Jan 9, 20260.640.680.640.680.685.47%266,400
Jan 8, 20260.640.640.640.640.64-265,200
Jan 6, 20260.640.640.640.640.64-100
Jan 5, 20260.650.650.640.640.64-0.78%18,900
Jan 2, 20260.680.680.640.650.65-4.44%171,500
Dec 31, 20250.640.680.640.680.686.30%29,200
Dec 30, 20250.650.650.640.640.64-2.31%300
Dec 29, 20250.640.650.640.650.651.56%5,100
Dec 26, 20250.640.640.630.640.64-99,900
Dec 24, 20250.640.650.640.640.64-29,500
Dec 23, 20250.650.650.640.640.64-0.78%3,100
Dec 22, 20250.650.650.650.650.65-0.77%215,400
Dec 19, 20250.640.650.640.650.65-29,200
Dec 18, 20250.640.650.640.650.65-46,100
Dec 17, 20250.650.650.650.650.65-185,900
Dec 16, 20250.650.650.640.650.65-43,500
Dec 15, 20250.640.650.640.650.65-15,600
Dec 12, 20250.650.650.650.650.65-509,200
Dec 11, 20250.650.650.650.650.65-220,200
Dec 10, 20250.660.660.650.650.65-0.76%40,000
Dec 9, 20250.660.660.660.660.660.77%23,600
Dec 8, 20250.650.650.650.650.65-2.99%102,000
Dec 5, 20250.660.670.660.670.67-0.74%35,000
Dec 3, 20250.680.680.670.680.68-0.74%1,252,000
Dec 1, 20250.680.680.680.680.68-20,000
Nov 28, 20250.660.680.660.680.680.74%159,800
Nov 27, 20250.660.680.660.680.681.50%14,700
Nov 26, 20250.670.670.670.670.670.76%72,500
Nov 25, 20250.680.680.660.660.66-0.75%1,196,000
Nov 24, 20250.660.670.660.670.67-2.21%182,100
Nov 21, 20250.670.700.670.680.683.82%74,000
Nov 20, 20250.660.670.660.660.66-31,300
Nov 19, 20250.650.660.650.660.66-0.76%1,025,300
Nov 18, 20250.650.670.650.660.661.54%20,000
Nov 17, 20250.650.650.650.650.65-50,000
Nov 14, 20250.650.650.650.650.65-1.52%38,000
Nov 13, 20250.650.660.640.660.663.13%224,500
Nov 12, 20250.650.650.640.640.64-3.03%290,700
Nov 11, 20250.660.660.660.660.66-0.75%301,000
Nov 10, 20250.630.670.630.670.67-0.75%206,600
Nov 7, 20250.660.680.630.670.67-271,500
Nov 6, 20250.650.670.650.670.67-0.74%67,000
Nov 5, 20250.640.680.640.680.68-113,200
Nov 3, 20250.650.680.590.680.682.27%110,400
Oct 31, 20250.680.680.630.660.66-2.22%607,200
Oct 30, 20250.690.690.680.680.68-0.74%100,000
Oct 29, 20250.680.680.680.680.68-2.86%151,400
Oct 27, 20250.680.700.680.700.70-30,500
Oct 24, 20250.690.700.690.700.702.19%7,800
Oct 23, 20250.680.690.680.690.690.74%14,800
Oct 22, 20250.700.710.680.680.68-37,500
Oct 21, 20250.680.680.680.680.68-49,400
Oct 17, 20250.690.710.680.680.68-0.73%486,500
Oct 16, 20250.690.690.690.690.69-1.44%23,300
Oct 15, 20250.680.700.680.700.703.73%176,100
Oct 14, 20250.690.690.670.670.67-2.19%256,400
Oct 13, 20250.680.690.670.690.69-0.72%223,300
Oct 10, 20250.690.700.680.690.69-1.43%243,300
Oct 9, 20250.690.710.680.700.701.45%431,000
Oct 8, 20250.710.710.690.690.69-1.43%187,100
Oct 7, 20250.710.710.700.700.70-0.71%341,000
Oct 6, 20250.720.720.710.710.71-2.76%165,100
Oct 3, 20250.730.730.700.730.73-0.68%618,100
Oct 2, 20250.720.740.720.730.732.10%1,393,300
Oct 1, 20250.700.720.700.720.722.14%994,000
Sep 30, 20250.720.720.690.700.70-2.10%789,800
Sep 29, 20250.720.730.710.720.72-1,003,900
Sep 26, 20250.690.730.690.720.724.38%1,313,400
Sep 25, 20250.680.700.680.690.692.24%394,800
Sep 24, 20250.670.670.670.670.670.75%44,900
Sep 23, 20250.670.680.670.670.67-1.48%398,000
Sep 22, 20250.700.700.670.680.68-2.88%445,600