Fima Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.740 | 1.750 | 1.740 | 1.740 | 1.443 | 27,800 |
| 2024-05-10 | 1.740 | 1.740 | 1.730 | 1.730 | 1.435 | 36,000 |
| 2024-05-09 | 1.710 | 1.740 | 1.710 | 1.740 | 1.443 | 22,100 |
| 2024-05-08 | 1.740 | 1.740 | 1.710 | 1.710 | 1.418 | 11,100 |
| 2024-05-07 | 1.710 | 1.710 | 1.690 | 1.710 | 1.418 | 89,200 |
| 2024-05-06 | 1.710 | 1.740 | 1.700 | 1.710 | 1.418 | 36,400 |
| 2024-05-03 | 1.730 | 1.750 | 1.730 | 1.750 | 1.452 | 19,800 |
| 2024-05-02 | 1.700 | 1.740 | 1.700 | 1.720 | 1.427 | 37,000 |
| 2024-04-30 | 1.750 | 1.750 | 1.610 | 1.700 | 1.410 | 110,000 |
| 2024-04-29 | 1.750 | 1.760 | 1.740 | 1.760 | 1.460 | 16,600 |
| 2024-04-26 | 1.750 | 1.760 | 1.740 | 1.760 | 1.460 | 32,400 |
| 2024-04-25 | 1.770 | 1.770 | 1.750 | 1.750 | 1.452 | 6,200 |
| 2024-04-24 | 1.750 | 1.770 | 1.750 | 1.770 | 1.468 | 5,100 |
| 2024-04-23 | 1.740 | 1.750 | 1.740 | 1.750 | 1.452 | 19,200 |
| 2024-04-22 | 1.750 | 1.750 | 1.740 | 1.740 | 1.443 | 26,700 |
| 2024-04-19 | 1.760 | 1.770 | 1.750 | 1.750 | 1.452 | 92,300 |
| 2024-04-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.452 | 22,500 |
| 2024-04-17 | 1.760 | 1.770 | 1.750 | 1.750 | 1.452 | 15,000 |
| 2024-04-16 | 1.760 | 1.770 | 1.760 | 1.760 | 1.460 | 17,800 |
| 2024-04-15 | 1.790 | 1.790 | 1.770 | 1.770 | 1.468 | 5,500 |
| 2024-04-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.493 | 21,000 |
| 2024-04-09 | 1.770 | 1.800 | 1.770 | 1.800 | 1.493 | 9,800 |
| 2024-04-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.460 | 5,000 |
| 2024-04-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.460 | 100 |
| 2024-04-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.485 | 3,500 |
| 2024-04-01 | 1.770 | 1.770 | 1.750 | 1.770 | 1.468 | 16,900 |
| 2024-03-29 | 1.770 | 1.770 | 1.750 | 1.750 | 1.452 | 25,300 |
| 2024-03-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.460 | 5,000 |
| 2024-03-25 | 1.780 | 1.780 | 1.750 | 1.750 | 1.452 | 41,500 |
| 2024-03-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.477 | 4,000 |
| 2024-03-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.485 | 1,000 |
| 2024-03-20 | 1.750 | 1.760 | 1.750 | 1.760 | 1.460 | 16,400 |
| 2024-03-19 | 1.740 | 1.750 | 1.730 | 1.750 | 1.452 | 52,200 |
| 2024-03-18 | 1.760 | 1.760 | 1.750 | 1.750 | 1.452 | 20,200 |
| 2024-03-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.452 | 43,000 |
| 2024-03-14 | 1.770 | 1.770 | 1.760 | 1.760 | 1.460 | 32,600 |
| 2024-03-13 | 1.770 | 1.770 | 1.760 | 1.760 | 1.460 | 24,800 |
| 2024-03-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.468 | 16,300 |
| 2024-03-11 | 1.770 | 1.770 | 1.760 | 1.770 | 1.468 | 17,800 |
| 2024-03-07 | 1.780 | 1.780 | 1.770 | 1.770 | 1.468 | 45,300 |
| 2024-03-06 | 1.780 | 1.780 | 1.770 | 1.780 | 1.477 | 14,000 |
| 2024-03-04 | 1.790 | 1.800 | 1.790 | 1.800 | 1.493 | 3,000 |
| 2024-03-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.485 | 7,000 |
| 2024-02-28 | 1.790 | 1.820 | 1.790 | 1.820 | 1.510 | 2,200 |
| 2024-02-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.485 | 6,000 |
| 2024-02-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.485 | 3,100 |
| 2024-02-22 | 1.790 | 1.800 | 1.770 | 1.800 | 1.493 | 61,500 |
| 2024-02-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.493 | 12,000 |
| 2024-02-20 | 1.830 | 1.830 | 1.800 | 1.810 | 1.501 | 14,500 |
| 2024-02-16 | 1.810 | 1.810 | 1.800 | 1.810 | 1.501 | 28,000 |
| 2024-02-15 | 1.800 | 1.810 | 1.800 | 1.800 | 1.493 | 13,100 |
| 2024-02-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.493 | 500 |
| 2024-02-13 | 1.800 | 1.830 | 1.800 | 1.830 | 1.518 | 35,200 |
| 2024-02-08 | 1.800 | 1.810 | 1.800 | 1.810 | 1.501 | 10,000 |
| 2024-02-07 | 1.810 | 1.810 | 1.800 | 1.810 | 1.501 | 7,000 |
| 2024-02-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.493 | 3,000 |
| 2024-02-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.501 | 7,000 |
| 2024-01-31 | 1.800 | 1.800 | 1.790 | 1.800 | 1.493 | 8,000 |
| 2024-01-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.493 | 11,300 |
| 2024-01-26 | 1.800 | 1.800 | 1.780 | 1.780 | 1.477 | 8,000 |
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.