Fima Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.500	1.540	1.500	1.540	1.540	1,300
2026-10-16	1.480	1.500	1.480	1.500	1.500	7,500
2026-10-15	1.500	1.500	1.500	1.500	1.500	0
2026-10-14	1.500	1.500	1.500	1.500	1.500	9,300
2026-10-13	1.480	1.480	1.480	1.480	1.480	0
2026-10-12	1.480	1.480	1.480	1.480	1.480	0
2026-10-09	1.480	1.480	1.480	1.480	1.480	7,000
2026-10-08	1.520	1.520	1.480	1.480	1.480	9,400
2026-10-07	1.530	1.530	1.530	1.530	1.530	1,000
2026-10-06	1.500	1.530	1.500	1.530	1.530	10,000
2026-10-05	1.490	1.500	1.490	1.490	1.490	14,800
2026-10-02	1.490	1.490	1.490	1.490	1.490	1,000
2026-10-01	1.490	1.490	1.480	1.480	1.480	3,000
2026-09-30	1.520	1.530	1.520	1.530	1.530	2,000
2026-09-29	1.510	1.530	1.510	1.530	1.530	4,200
2026-09-28	1.520	1.520	1.510	1.510	1.510	15,900
2026-09-25	1.510	1.510	1.510	1.510	1.510	500
2026-09-24	1.530	1.530	1.510	1.510	1.510	2,700
2026-09-23	1.510	1.510	1.470	1.510	1.510	43,600
2026-09-22	1.510	1.510	1.510	1.510	1.510	0
2026-09-21	1.510	1.510	1.510	1.510	1.510	900
2026-09-18	1.560	1.560	1.560	1.560	1.560	0
2026-09-17	1.560	1.560	1.560	1.560	1.560	0
2026-09-16	1.560	1.560	1.560	1.560	1.560	0
2026-09-15	1.570	1.570	1.560	1.560	1.560	500
2026-09-14	1.550	1.570	1.550	1.560	1.560	4,300
2026-09-11	1.500	1.550	1.500	1.550	1.550	48,800
2026-09-10	1.520	1.530	1.500	1.500	1.500	83,600
2026-09-09	1.530	1.530	1.530	1.530	1.530	4,200
2026-09-08	1.560	1.580	1.520	1.530	1.530	8,800
2026-09-07	1.510	1.530	1.500	1.530	1.530	26,300
2026-09-04	1.530	1.530	1.500	1.500	1.500	53,500
2026-09-03	1.540	1.540	1.530	1.530	1.530	35,500
2026-09-02	1.530	1.540	1.520	1.540	1.540	16,500
2026-09-01	1.550	1.550	1.530	1.530	1.530	9,100
2026-08-31	1.540	1.540	1.540	1.540	1.540	0
2026-08-28	1.560	1.560	1.540	1.540	1.540	42,500
2026-08-27	1.550	1.560	1.550	1.560	1.560	13,600
2026-08-26	1.530	1.590	1.530	1.590	1.590	4,900
2026-08-25	1.520	1.520	1.520	1.520	1.520	0
2026-08-24	1.580	1.580	1.520	1.520	1.520	184,500
2026-08-21	1.570	1.610	1.570	1.610	1.610	40,500
2026-08-20	1.620	1.630	1.570	1.570	1.570	297,000
2026-08-19	1.650	1.650	1.640	1.640	1.640	4,200
2026-08-18	1.640	1.650	1.640	1.650	1.650	4,400
2026-08-17	1.640	1.650	1.630	1.640	1.640	10,200
2026-08-14	1.630	1.640	1.630	1.630	1.630	26,700
2026-08-13	1.640	1.640	1.640	1.640	1.640	3,100
2026-08-12	1.650	1.650	1.640	1.640	1.640	3,000
2026-08-11	1.650	1.650	1.640	1.650	1.650	21,500
2026-08-10	1.650	1.650	1.650	1.650	1.650	6,000
2026-08-07	1.640	1.640	1.640	1.640	1.640	14,800
2026-08-06	1.640	1.640	1.640	1.640	1.640	0
2026-08-05	1.660	1.660	1.640	1.640	1.640	31,500
2026-08-04	1.630	1.630	1.630	1.630	1.630	6,000
2026-08-03	1.660	1.660	1.610	1.620	1.620	62,600
2026-07-31	1.650	1.650	1.620	1.620	1.620	9,000
2026-07-30	1.640	1.650	1.640	1.650	1.650	20,200
2026-07-29	1.630	1.640	1.630	1.630	1.630	24,300
2026-07-28	1.630	1.650	1.630	1.630	1.630	5,500

Page 1 of 4 · 217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0750 MYR
2025-12-10	0.0500 MYR
2025-07-17	0.0750 MYR
2025-01-08	0.0500 MYR
2024-07-18	0.0750 MYR
2023-12-12	0.0500 MYR
2023-07-20	0.0750 MYR
2022-12-13	0.0500 MYR
2022-07-21	0.0750 MYR
2021-12-13	0.0500 MYR
2021-08-16	0.0750 MYR
2020-12-11	0.0500 MYR
2020-08-19	0.0750 MYR
2019-12-12	0.0500 MYR
2019-09-10	0.0750 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.