Skip to main content
FSBM Holdings Berhad (KLSE:FSBM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
-0.005 (-2.27%)
At close: Mar 6, 2026

FSBM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.220.220.220.22-2.27%3,142,000
Mar 5, 20260.230.230.220.220.22-2.22%5,999,000
Mar 4, 20260.220.230.210.230.232.27%2,777,400
Mar 3, 20260.210.230.210.220.227.32%6,831,500
Mar 2, 20260.200.220.200.210.21-4.65%4,669,100
Feb 27, 20260.230.240.220.220.22-6.52%2,436,200
Feb 26, 20260.230.240.230.230.232.22%4,348,100
Feb 25, 20260.240.250.230.230.23-6.25%5,738,400
Feb 24, 20260.220.240.220.240.244.35%2,800,600
Feb 23, 20260.200.230.200.230.2315.00%4,247,600
Feb 20, 20260.210.210.200.200.20-4.76%5,697,200
Feb 19, 20260.220.220.200.210.21-2.33%3,382,200
Feb 16, 20260.200.220.200.220.227.50%3,789,200
Feb 13, 20260.170.200.170.200.2021.21%9,053,900
Feb 12, 20260.170.180.170.170.17-340,600
Feb 11, 20260.170.170.170.170.17-2.94%1,105,000
Feb 10, 20260.180.180.170.170.17-2.86%5,351,000
Feb 9, 20260.170.180.170.180.182.94%3,236,300
Feb 6, 20260.180.180.160.170.17-4,086,500
Feb 5, 20260.180.180.170.170.17-7,810,700
Feb 4, 20260.170.180.170.170.17-2.86%245,000
Feb 3, 20260.180.180.170.180.18-5.41%2,305,700
Jan 30, 20260.170.190.170.190.195.71%3,326,800
Jan 29, 20260.180.180.180.180.18-100,000
Jan 28, 20260.180.180.170.180.18-2.78%1,874,000
Jan 27, 20260.180.180.180.180.182.86%3,049,200
Jan 26, 20260.180.180.180.180.18-2.78%19,400
Jan 23, 20260.180.190.180.180.18-6,880,300
Jan 22, 20260.170.180.170.180.185.88%168,000
Jan 21, 20260.170.170.170.170.17-148,400
Jan 20, 20260.180.180.170.170.17-2.86%3,495,500
Jan 19, 20260.180.180.170.180.18-2.78%166,500
Jan 16, 20260.180.180.180.180.18-115,000
Jan 15, 20260.180.190.180.180.18-2,975,100
Jan 14, 20260.180.190.180.180.18-2.70%79,500
Jan 13, 20260.190.190.180.190.192.78%5,287,900
Jan 12, 20260.180.180.180.180.18-30,100
Jan 9, 20260.180.190.180.180.18-200,300
Jan 8, 20260.180.190.180.180.18-5,970,100
Jan 5, 20260.180.180.170.180.18-6,685,800
Jan 2, 20260.180.190.180.180.18-2.70%133,300
Dec 31, 20250.190.190.190.190.19-2.63%2,431,300
Dec 30, 20250.190.190.190.190.19-5,188,700
Dec 29, 20250.190.190.190.190.19-2.56%155,100
Dec 26, 20250.200.200.200.200.20-777,400
Dec 24, 20250.200.200.190.200.20-5,442,700
Dec 23, 20250.200.200.200.200.20-50,000
Dec 22, 20250.200.200.190.200.20-1,239,100
Dec 19, 20250.200.200.190.200.20-2.50%118,600
Dec 18, 20250.190.200.190.200.202.56%1,216,000
Dec 17, 20250.190.200.190.200.20-170,500
Dec 16, 20250.200.200.190.200.20-482,800
Dec 15, 20250.200.200.200.200.20-2.50%172,100
Dec 12, 20250.200.200.200.200.20-2.44%5,548,600
Dec 11, 20250.200.210.200.210.212.50%122,100
Dec 10, 20250.200.200.200.200.20-1,418,500
Dec 9, 20250.200.200.190.200.20-1,762,500
Dec 8, 20250.200.200.200.200.20-211,400
Dec 5, 20250.200.200.200.200.20-199,100
Dec 4, 20250.210.210.200.200.20-267,700
Dec 3, 20250.200.210.200.200.20-2.44%75,500
Dec 2, 20250.200.210.190.210.217.89%1,208,100
Dec 1, 20250.190.210.190.190.19-5.00%1,343,900
Nov 28, 20250.190.200.190.200.2011.11%5,006,900
Nov 27, 20250.170.190.170.180.182.86%1,203,500
Nov 26, 20250.170.180.170.180.182.94%1,608,600
Nov 25, 20250.170.170.150.170.173.03%2,955,300
Nov 24, 20250.180.180.140.170.17-8.33%1,953,900
Nov 21, 20250.180.180.180.180.185.88%261,500
Nov 20, 20250.170.170.170.170.17-2.86%2,175,500
Nov 19, 20250.170.180.170.180.182.94%1,055,300
Nov 18, 20250.180.180.170.170.17-2.86%600
Nov 17, 20250.180.180.170.180.18-3,894,900
Nov 14, 20250.170.180.150.180.182.94%2,667,900
Nov 13, 20250.180.180.170.170.17-503,100
Nov 12, 20250.180.180.170.170.17-5.56%885,600
Nov 11, 20250.190.190.180.180.18-2.70%998,600
Nov 10, 20250.190.190.190.190.19-2.63%920,100
Nov 7, 20250.200.200.190.190.19-5.00%684,400
Nov 6, 20250.190.200.190.200.208.11%1,056,100
Nov 5, 20250.190.190.180.190.19-7,721,100
Nov 4, 20250.200.200.190.190.19-2.63%536,300
Nov 3, 20250.190.190.180.190.19-1,277,500
Oct 31, 20250.200.200.190.190.19-2.56%2,404,000
Oct 30, 20250.200.200.200.200.20-2.50%661,400
Oct 29, 20250.200.210.200.200.20-1,962,400
Oct 28, 20250.200.210.200.200.20-2,127,600
Oct 27, 20250.200.210.200.200.20-2.44%906,600
Oct 24, 20250.200.210.200.210.21-1,812,200
Oct 23, 20250.210.210.200.210.21-2,224,400
Oct 22, 20250.210.210.200.210.21-4.65%1,269,200
Oct 21, 20250.200.220.200.220.227.50%1,447,000
Oct 17, 20250.200.200.200.200.202.56%2,556,000
Oct 16, 20250.200.200.190.200.202.63%2,129,900
Oct 15, 20250.200.200.190.190.19-5.00%788,100
Oct 14, 20250.200.210.190.200.20-3,015,100
Oct 13, 20250.200.200.200.200.20-2.44%2,696,700
Oct 10, 20250.210.210.200.210.21-4.65%1,647,100
Oct 9, 20250.210.220.200.220.227.50%2,872,800
Oct 8, 20250.210.210.200.200.20-2.44%1,381,800