Skip to main content
Fibromat (M) Berhad (KLSE:FIBRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.895
-0.020 (-2.19%)
At close: Apr 28, 2026

Fibromat (M) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.900.890.900.90-2.19%126,700
Apr 27, 20260.920.920.890.920.920.55%1,220,500
Apr 24, 20260.910.910.900.910.91-113,900
Apr 23, 20260.910.910.890.910.91-273,300
Apr 22, 20260.900.920.900.910.91-0.55%115,400
Apr 21, 20260.900.940.890.920.922.81%169,100
Apr 20, 20260.900.920.880.890.89-0.56%484,600
Apr 17, 20260.890.900.880.900.901.70%713,000
Apr 16, 20260.860.880.860.880.882.33%305,700
Apr 15, 20260.870.870.860.860.86-46,200
Apr 14, 20260.860.860.840.860.860.58%92,400
Apr 13, 20260.870.870.850.860.861.18%226,400
Apr 10, 20260.870.870.840.850.85-2.87%270,700
Apr 9, 20260.890.910.870.870.87-0.57%687,400
Apr 8, 20260.850.880.850.880.882.94%303,700
Apr 7, 20260.850.860.840.850.851.19%140,800
Apr 6, 20260.820.840.820.840.842.44%64,800
Apr 3, 20260.820.830.820.820.82-3.53%213,100
Apr 2, 20260.830.850.810.850.853.03%178,300
Apr 1, 20260.850.860.820.830.83-0.60%100,100
Mar 31, 20260.830.830.800.830.83-372,100
Mar 30, 20260.800.830.800.830.833.75%106,900
Mar 27, 20260.790.800.790.800.800.63%139,100
Mar 26, 20260.800.800.800.800.80-28,400
Mar 25, 20260.800.800.800.800.80-0.63%105,500
Mar 24, 20260.800.800.790.800.80-21,600
Mar 19, 20260.810.810.800.800.80-1.84%85,000
Mar 18, 20260.810.820.800.820.821.24%100,500
Mar 17, 20260.800.810.800.810.81-1.23%18,500
Mar 16, 20260.810.820.800.820.820.62%99,600
Mar 13, 20260.810.810.810.810.811.25%4,000
Mar 12, 20260.790.800.790.800.80-1.84%184,600
Mar 11, 20260.780.820.780.820.823.16%78,000
Mar 10, 20260.800.820.770.790.79-1.25%88,000
Mar 9, 20260.770.800.770.800.80-45,800
Mar 6, 20260.790.820.780.800.802.56%106,200
Mar 5, 20260.790.820.780.780.78-0.64%162,100
Mar 4, 20260.790.800.790.790.79-5.42%52,900
Mar 3, 20260.850.850.800.830.83-107,100
Mar 2, 20260.820.880.710.830.83-0.60%417,100
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