Fibromat (M) Bhd. (0355) Historical Prices

Time Period

Events

MY:0355 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.78	0.64	0.78	0.78	0.00%	0	0.00
Nov 10, 2026	0.65	0.78	0.65	0.78	0.78	+7.59%	10,300	0.76
Nov 09, 2026	0.73	0.73	0.66	0.73	0.73	0.00%	0	0.00
Nov 06, 2026	0.66	0.73	0.66	0.73	0.73	-2.03%	4,000	0.29
Nov 05, 2026	0.74	0.74	0.61	0.74	0.74	0.00%	0	0.00
Nov 04, 2026	0.74	0.74	0.65	0.74	0.74	0.00%	0	0.00
Nov 03, 2026	0.74	0.74	0.65	0.74	0.74	0.00%	0	0.00
Nov 02, 2026	0.74	0.74	0.67	0.74	0.74	0.00%	0	0.00
Oct 30, 2026	0.70	0.74	0.69	0.74	0.74	-2.63%	5,100	0.35
Oct 29, 2026	0.76	0.76	0.69	0.76	0.76	0.00%	0	0.00
Oct 28, 2026	0.76	0.76	0.69	0.76	0.76	0.00%	0	0.00
Oct 27, 2026	0.76	0.76	0.68	0.76	0.76	0.00%	0	0.00
Oct 26, 2026	0.76	0.76	0.67	0.76	0.76	0.00%	0	0.00
Oct 23, 2026	0.76	0.76	0.67	0.76	0.76	0.00%	0	0.00
Oct 22, 2026	0.76	0.76	0.67	0.76	0.76	0.00%	0	0.00
Oct 21, 2026	0.76	0.77	0.69	0.76	0.76	0.00%	0	0.00
Oct 20, 2026	0.76	0.77	0.76	0.76	0.76	0.00%	0	0.00
Oct 19, 2026	0.76	0.76	0.76	0.76	0.76	+2.70%	100	0.01
Oct 16, 2026	0.70	0.74	0.70	0.74	0.74	+8.03%	2,500	0.16
Oct 15, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	9,200	0.59
Oct 14, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	5,000	0.32
Oct 13, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	6,000	0.37
Oct 12, 2026	0.68	0.74	0.68	0.69	0.69	-7.43%	16,700	0.99
Oct 09, 2026	0.74	0.74	0.74	0.74	0.74	+2.78%	1,000	0.04
Oct 08, 2026	0.71	0.72	0.71	0.72	0.72	-7.69%	36,000	1.28
Oct 07, 2026	0.78	0.78	0.71	0.78	0.78	0.00%	0	0.00
Oct 06, 2026	0.78	0.78	0.73	0.78	0.78	0.00%	0	0.00
Oct 05, 2026	0.78	0.78	0.73	0.78	0.78	0.00%	0	0.00
Oct 02, 2026	0.78	0.78	0.72	0.78	0.78	0.00%	0	0.00
Oct 01, 2026	0.72	0.78	0.72	0.78	0.78	+6.85%	57,300	1.37
Sep 30, 2026	0.73	0.77	0.69	0.73	0.73	0.00%	0	0.00
Sep 29, 2026	0.73	0.78	0.73	0.73	0.73	0.00%	0	0.00
Sep 28, 2026	0.75	0.78	0.70	0.73	0.73	-5.81%	91,300	2.25
Sep 25, 2026	0.78	0.78	0.78	0.78	0.78	+3.33%	4,000	0.08
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000	0.02
Sep 23, 2026	0.77	0.78	0.75	0.77	0.77	0.00%	0	0.00
Sep 22, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	5,000	0.10
Sep 21, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	20,000	0.40
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	8,500	0.17
Sep 17, 2026	0.77	0.77	0.77	0.77	0.77	+2.67%	1,000	0.02
Sep 16, 2026	0.75	0.77	0.75	0.75	0.75	0.00%	0	0.00
Sep 15, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	62,500	0.93
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	+1.33%	5,800	0.09
Sep 11, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	10,000	0.15
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	16,000	0.23
Sep 09, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	0	0.00
Sep 08, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	5,000	0.07
Sep 07, 2026	0.80	0.80	0.75	0.80	0.80	0.00%	0	0.00
Sep 04, 2026	0.78	0.80	0.78	0.80	0.80	+5.26%	33,000	0.42
Sep 03, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	2,000	0.02

Fibromat (M) Bhd. historical prices

Fibromat (M) Bhd. (0355) Historical Prices

Become an Expert with TipRanks Premium