Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.800	1.800	1.800	1.800	1.493	8,000
2024-01-23	1.800	1.800	1.800	1.800	1.493	5,000
2024-01-22	1.800	1.800	1.800	1.800	1.493	1,400
2024-01-19	1.840	1.840	1.790	1.790	1.485	11,100
2024-01-18	1.800	1.850	1.800	1.850	1.535	5,000
2024-01-17	1.780	1.780	1.780	1.780	1.477	5,000
2024-01-16	1.780	1.780	1.780	1.780	1.477	10,000
2024-01-15	1.780	1.780	1.760	1.780	1.477	31,400
2024-01-12	1.830	1.830	1.790	1.790	1.485	200
2024-01-11	1.800	1.800	1.800	1.800	1.493	3,700
2024-01-09	1.800	1.800	1.780	1.800	1.493	34,400
2024-01-08	1.780	1.780	1.770	1.770	1.468	116,000
2024-01-04	1.780	1.780	1.780	1.780	1.477	13,400
2024-01-03	1.780	1.780	1.780	1.780	1.477	10,000
2023-12-29	1.800	1.800	1.780	1.780	1.477	3,900
2023-12-28	1.800	1.810	1.790	1.790	1.485	8,000
2023-12-26	1.780	1.780	1.780	1.780	1.477	1,500
2023-12-22	1.790	1.790	1.790	1.790	1.485	17,600
2023-12-21	1.790	1.790	1.780	1.780	1.477	22,700
2023-12-20	1.790	1.790	1.790	1.790	1.485	9,700
2023-12-19	1.790	1.800	1.790	1.790	1.485	8,300
2023-12-18	1.780	1.790	1.780	1.790	1.485	7,000
2023-12-15	1.800	1.800	1.800	1.800	1.493	300
2023-12-14	1.850	1.860	1.850	1.860	1.543	6,600
2023-12-13	1.850	1.850	1.850	1.850	1.535	11,000
2023-12-12	1.780	1.830	1.750	1.750	1.452	55,000
2023-12-11	1.890	1.890	1.870	1.880	1.518	105,800
2023-12-08	1.870	1.890	1.850	1.890	1.526	10,500
2023-12-07	1.850	1.850	1.850	1.850	1.494	3,000
2023-12-06	1.850	1.860	1.840	1.840	1.486	5,900
2023-12-05	1.850	1.860	1.840	1.840	1.486	21,500
2023-12-04	1.850	1.850	1.850	1.850	1.494	13,000
2023-12-01	1.850	1.850	1.840	1.840	1.486	8,900
2023-11-29	1.850	1.850	1.850	1.850	1.494	1,000
2023-11-28	1.850	1.850	1.840	1.850	1.494	30,000
2023-11-24	1.830	1.850	1.820	1.850	1.494	22,900
2023-11-23	1.840	1.850	1.830	1.830	1.478	34,900
2023-11-21	1.800	1.800	1.800	1.800	1.453	1,000
2023-11-20	1.800	1.800	1.800	1.800	1.453	5,000
2023-11-17	1.850	1.850	1.830	1.830	1.478	4,500
2023-11-16	1.800	1.800	1.800	1.800	1.453	15,000
2023-11-15	1.830	1.830	1.830	1.830	1.478	1,000
2023-11-14	1.830	1.830	1.830	1.830	1.478	10,000
2023-11-10	1.830	1.830	1.830	1.830	1.478	10,700
2023-11-09	1.850	1.850	1.780	1.830	1.478	18,000
2023-11-08	1.770	1.780	1.770	1.780	1.437	15,000
2023-11-07	1.770	1.770	1.770	1.770	1.429	1,100
2023-11-06	1.780	1.780	1.780	1.780	1.437	7,500
2023-11-03	1.770	1.770	1.770	1.770	1.429	1,600
2023-11-02	1.780	1.800	1.780	1.800	1.453	2,100
2023-11-01	1.790	1.790	1.790	1.790	1.445	5,000
2023-10-31	1.780	1.780	1.780	1.780	1.437	1,200
2023-10-27	1.780	1.780	1.780	1.780	1.437	2,500
2023-10-26	1.800	1.800	1.800	1.800	1.453	5,900
2023-10-25	1.750	1.800	1.750	1.800	1.453	14,500
2023-10-24	1.750	1.750	1.750	1.750	1.413	15,000
2023-10-23	1.760	1.760	1.760	1.760	1.421	2,000
2023-10-20	1.780	1.780	1.760	1.760	1.421	42,200
2023-10-19	1.790	1.790	1.790	1.790	1.445	13,500
2023-10-18	1.790	1.790	1.790	1.790	1.445	6,000

← NewerPage 11 of 18 · 1,060 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.