Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.770	1.800	1.770	1.790	1.445	8,600
2023-10-10	1.780	1.780	1.770	1.770	1.429	5,000
2023-10-06	1.770	1.770	1.770	1.770	1.429	6,000
2023-10-05	1.780	1.780	1.780	1.780	1.437	10,000
2023-10-04	1.770	1.770	1.770	1.770	1.429	8,000
2023-10-03	1.800	1.800	1.770	1.770	1.429	2,600
2023-10-02	1.780	1.780	1.770	1.770	1.429	10,000
2023-09-29	1.790	1.790	1.780	1.780	1.437	3,000
2023-09-27	1.790	1.800	1.790	1.800	1.453	10,100
2023-09-26	1.800	1.800	1.780	1.790	1.445	2,500
2023-09-20	1.780	1.780	1.780	1.780	1.437	1,000
2023-09-19	1.830	1.830	1.780	1.780	1.437	20,700
2023-09-18	1.800	1.830	1.800	1.830	1.478	15,600
2023-09-14	1.790	1.790	1.790	1.790	1.445	3,000
2023-09-13	1.790	1.790	1.790	1.790	1.445	7,900
2023-09-12	1.790	1.790	1.790	1.790	1.445	5,100
2023-09-07	1.790	1.790	1.780	1.780	1.437	7,500
2023-09-06	1.780	1.780	1.780	1.780	1.437	6,800
2023-09-05	1.810	1.810	1.780	1.780	1.437	42,000
2023-09-04	1.810	1.810	1.810	1.810	1.462	32,500
2023-09-01	1.830	1.830	1.800	1.820	1.470	73,000
2023-08-30	1.850	1.850	1.840	1.840	1.486	14,000
2023-08-29	1.850	1.890	1.850	1.890	1.526	8,800
2023-08-28	1.830	1.830	1.830	1.830	1.478	3,800
2023-08-25	1.850	1.850	1.830	1.830	1.478	16,500
2023-08-24	1.850	1.850	1.840	1.850	1.494	30,200
2023-08-23	1.850	1.850	1.850	1.850	1.494	39,200
2023-08-22	1.880	1.880	1.850	1.850	1.494	99,100
2023-08-21	1.880	1.880	1.870	1.880	1.518	14,400
2023-08-18	1.880	1.880	1.880	1.880	1.518	2,500
2023-08-17	1.890	1.890	1.870	1.870	1.510	18,800
2023-08-16	1.880	1.880	1.880	1.880	1.518	18,000
2023-08-15	1.880	1.880	1.880	1.880	1.518	23,500
2023-08-14	1.890	1.890	1.880	1.880	1.518	21,600
2023-08-11	1.880	1.900	1.880	1.900	1.534	36,500
2023-08-10	1.890	1.890	1.880	1.880	1.518	33,700
2023-08-09	1.890	1.910	1.880	1.910	1.542	22,500
2023-08-08	1.880	1.910	1.880	1.890	1.526	28,500
2023-08-07	1.890	1.890	1.880	1.880	1.518	70,400
2023-08-04	1.890	1.890	1.890	1.890	1.526	3,000
2023-08-03	1.900	1.900	1.900	1.900	1.534	3,000
2023-08-02	1.900	1.900	1.900	1.900	1.534	1,200
2023-08-01	1.900	1.900	1.900	1.900	1.534	18,200
2023-07-31	1.920	1.920	1.900	1.900	1.534	6,500
2023-07-28	1.900	1.900	1.900	1.900	1.534	3,000
2023-07-27	1.900	1.920	1.880	1.920	1.550	15,000
2023-07-26	1.910	1.910	1.910	1.910	1.542	4,200
2023-07-25	1.920	1.920	1.910	1.910	1.542	12,600
2023-07-24	1.900	1.930	1.900	1.930	1.558	23,000
2023-07-21	1.920	1.920	1.900	1.900	1.534	4,200
2023-07-20	1.930	1.950	1.920	1.920	1.550	8,100
2023-07-18	1.980	1.990	1.980	1.980	1.536	20,300
2023-07-17	1.950	1.970	1.950	1.970	1.529	25,800
2023-07-14	1.950	1.950	1.950	1.950	1.513	15,100
2023-07-13	1.950	1.950	1.950	1.950	1.513	26,200
2023-07-12	1.950	1.980	1.930	1.950	1.513	20,600
2023-07-11	1.950	1.950	1.940	1.950	1.513	10,000
2023-07-10	1.950	1.950	1.950	1.950	1.513	6,000
2023-07-07	1.950	1.950	1.930	1.950	1.513	7,500
2023-07-06	1.930	1.930	1.910	1.930	1.498	41,500

← NewerPage 12 of 18 · 1,063 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.