Skip to main content
FSBM Holdings Berhad (KLSE:FSBM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.220
0.00 (0.00%)
At close: Apr 28, 2026

FSBM Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.220.230.220.220.222.33%12,794,100
Apr 24, 20260.220.220.220.220.22-5,379,900
Apr 23, 20260.220.220.220.220.22-8,433,000
Apr 22, 20260.220.230.220.220.22-2.27%9,797,800
Apr 21, 20260.220.230.220.220.222.33%5,480,300
Apr 20, 20260.220.220.220.220.22-2.27%9,020,800
Apr 17, 20260.220.220.220.220.22-4,520,600
Apr 16, 20260.220.230.220.220.22-6,232,500
Apr 15, 20260.220.230.210.220.222.33%8,524,200
Apr 14, 20260.220.220.220.220.22-4,275,600
Apr 13, 20260.220.220.220.220.22-2.27%1,916,200
Apr 10, 20260.210.230.210.220.227.32%13,602,600
Apr 9, 20260.220.220.200.210.21-4.65%4,466,000
Apr 8, 20260.210.220.210.220.222.38%3,466,100
Apr 7, 20260.220.230.210.210.21-2.33%10,016,800
Apr 6, 20260.220.220.220.220.22-2.27%4,653,700
Apr 3, 20260.220.220.220.220.222.33%5,627,000
Apr 2, 20260.220.230.220.220.22-7,817,500
Apr 1, 20260.220.220.220.220.22-2.27%3,730,100
Mar 31, 20260.220.220.220.220.222.33%6,336,600
Mar 30, 20260.210.220.210.220.222.38%6,357,200
Mar 27, 20260.210.210.210.210.21-3,743,000
Mar 26, 20260.210.220.210.210.212.44%8,655,700
Mar 25, 20260.200.230.200.210.21-7,038,500
Mar 24, 20260.210.210.210.210.21-2.38%3,224,100
Mar 19, 20260.220.220.210.210.21-2,403,300
Mar 18, 20260.210.230.210.210.21-2.33%4,443,000
Mar 17, 20260.210.220.210.220.222.38%2,714,300
Mar 16, 20260.210.210.200.210.21-2,386,800
Mar 13, 20260.200.210.200.210.212.44%2,646,800
Mar 12, 20260.210.210.200.210.212.50%6,077,000
Mar 11, 20260.200.220.200.200.20-3,731,500
Mar 10, 20260.200.220.200.200.202.56%7,648,200
Mar 9, 20260.210.210.190.200.20-9.30%5,867,000
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