Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

FSBM Holdings Bhd. (9377) Historical Prices

MY:9377 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.070.080.070.070.07-6.67%1,899,5000.16
Nov 10, 20260.080.080.070.080.080.00%3,230,0000.27
Nov 09, 20260.080.080.070.080.080.00%00.00
Nov 06, 20260.070.080.070.080.080.00%237,6000.02
Nov 05, 20260.080.080.080.080.08-6.25%626,0000.05
Nov 04, 20260.070.080.070.080.08+6.67%2,185,2000.17
Nov 03, 20260.080.080.070.080.08+7.14%423,7000.03
Nov 02, 20260.080.080.070.070.07-12.50%2,499,5000.20
Oct 30, 20260.080.080.070.080.08+6.67%1,332,5000.10
Oct 29, 20260.080.080.070.080.08-6.25%1,873,6000.14
Oct 28, 20260.070.080.070.080.08+14.29%2,419,2000.18
Oct 27, 20260.070.080.070.070.070.00%416,7000.03
Oct 26, 20260.070.070.060.070.07+7.69%12,002,6000.91
Oct 23, 20260.070.080.070.070.07-13.33%3,139,1000.24
Oct 22, 20260.080.080.070.080.080.00%4,168,1000.31
Oct 21, 20260.080.090.080.080.080.00%2,399,1000.18
Oct 20, 20260.080.080.070.080.08-6.25%4,430,4000.33
Oct 19, 20260.080.080.080.080.08-5.88%4,589,8000.34
Oct 16, 20260.080.090.080.090.090.00%1,199,3000.09
Oct 15, 20260.090.090.080.090.090.00%886,5000.06
Oct 14, 20260.090.100.080.090.090.00%7,183,4000.51
Oct 13, 20260.090.090.080.090.09-5.56%10,144,3000.72
Oct 12, 20260.090.100.090.090.090.00%4,015,7000.29
Oct 09, 20260.090.100.090.090.09+5.88%5,326,2000.38
Oct 08, 20260.090.090.090.090.09-5.56%269,0000.02
Oct 07, 20260.090.100.090.090.09+5.88%7,002,7000.49
Oct 06, 20260.090.090.080.090.090.00%4,200,1000.29
Oct 05, 20260.100.100.090.090.09-10.53%4,929,9000.33
Oct 02, 20260.090.100.090.100.100.00%13,119,8000.90
Oct 01, 20260.100.100.090.100.100.00%1,856,4000.13
Sep 30, 20260.100.100.090.100.10-5.00%2,983,3000.20
Sep 29, 20260.100.100.090.100.10+5.26%11,641,1000.79
Sep 28, 20260.110.110.100.100.10-9.52%11,123,3000.75
Sep 25, 20260.110.110.110.110.11-4.55%3,642,2000.24
Sep 24, 20260.120.130.100.110.11-8.33%29,009,4001.98
Sep 23, 20260.100.130.100.120.12+14.29%29,444,2002.05
Sep 22, 20260.100.110.090.110.11+10.53%17,271,8001.21
Sep 21, 20260.070.120.070.100.10+46.15%71,564,5005.40
Sep 18, 20260.100.100.060.070.07-38.10%133,404,41011.85
Sep 17, 20260.170.170.090.110.11-38.24%42,108,4003.91
Sep 16, 20260.170.180.160.170.170.00%00.00
Sep 15, 20260.170.180.160.170.170.00%23,413,9002.20
Sep 14, 20260.170.180.170.170.17-2.86%15,588,4001.50
Sep 11, 20260.170.180.170.180.18+2.94%17,127,8001.66
Sep 10, 20260.170.180.170.170.170.00%11,075,8001.08
Sep 09, 20260.170.180.170.170.170.00%12,662,5001.25
Sep 08, 20260.170.180.170.170.170.00%10,112,2000.99
Sep 07, 20260.170.170.170.170.17-2.86%10,971,1001.09
Sep 04, 20260.170.180.170.180.18+6.06%15,855,9001.59
Sep 03, 20260.170.170.160.170.17-2.94%18,748,2001.91