Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.930	1.930	1.910	1.930	1.498	41,500
2023-07-05	1.950	1.950	1.950	1.950	1.513	20,400
2023-07-04	1.950	1.950	1.950	1.950	1.513	10,000
2023-07-03	1.950	1.950	1.920	1.950	1.513	66,900
2023-06-30	1.930	1.930	1.930	1.930	1.498	11,000
2023-06-28	1.950	1.950	1.940	1.940	1.505	20,200
2023-06-26	1.940	1.940	1.940	1.940	1.505	3,000
2023-06-23	1.950	1.950	1.950	1.950	1.513	12,300
2023-06-22	1.950	1.950	1.950	1.950	1.513	1,000
2023-06-21	1.950	1.950	1.950	1.950	1.513	5,000
2023-06-20	1.930	1.930	1.930	1.930	1.498	20,000
2023-06-19	1.930	1.930	1.920	1.920	1.490	22,000
2023-06-16	1.940	1.940	1.940	1.940	1.505	300
2023-06-15	1.930	1.940	1.920	1.940	1.505	9,000
2023-06-14	1.950	1.950	1.930	1.930	1.498	30,500
2023-06-12	1.930	1.930	1.930	1.930	1.498	3,000
2023-06-09	1.940	1.940	1.930	1.930	1.498	16,000
2023-06-08	1.940	1.940	1.940	1.940	1.505	3,000
2023-06-06	1.930	1.930	1.930	1.930	1.498	22,100
2023-06-02	1.930	1.930	1.930	1.930	1.498	4,000
2023-05-31	1.950	1.980	1.940	1.940	1.505	17,700
2023-05-30	1.930	1.970	1.930	1.940	1.505	16,000
2023-05-26	1.930	1.930	1.930	1.930	1.498	2,200
2023-05-25	1.940	1.950	1.940	1.940	1.505	24,300
2023-05-24	1.930	1.950	1.930	1.940	1.505	25,800
2023-05-23	1.960	1.960	1.930	1.930	1.498	24,000
2023-05-22	1.960	1.970	1.930	1.970	1.529	54,700
2023-05-19	1.950	1.980	1.950	1.950	1.513	4,100
2023-05-17	1.940	1.940	1.940	1.940	1.505	6,000
2023-05-10	1.940	1.940	1.930	1.930	1.498	6,000
2023-05-08	1.960	1.960	1.930	1.930	1.498	41,000
2023-05-05	1.940	1.950	1.940	1.950	1.513	6,200
2023-05-02	1.950	1.950	1.950	1.950	1.513	4,400
2023-04-28	1.940	1.950	1.940	1.950	1.513	8,000
2023-04-27	1.960	1.960	1.960	1.960	1.521	2,000
2023-04-26	1.950	1.950	1.950	1.950	1.513	3,000
2023-04-25	1.930	1.940	1.910	1.930	1.498	39,500
2023-04-20	1.940	1.950	1.940	1.950	1.513	4,000
2023-04-19	1.940	1.940	1.940	1.940	1.505	8,000
2023-04-18	1.960	1.960	1.960	1.960	1.521	4,800
2023-04-17	1.930	1.930	1.930	1.930	1.498	200
2023-04-14	1.940	1.960	1.940	1.960	1.521	13,000
2023-04-11	1.940	1.940	1.910	1.910	1.482	19,000
2023-04-10	1.950	1.950	1.930	1.930	1.498	32,400
2023-04-07	1.950	1.960	1.950	1.960	1.521	11,300
2023-04-06	1.960	1.960	1.950	1.960	1.521	18,200
2023-04-05	1.970	1.970	1.900	1.950	1.513	69,000
2023-04-04	1.960	1.970	1.960	1.970	1.529	12,400
2023-03-31	1.960	1.960	1.960	1.960	1.521	5,100
2023-03-29	1.900	1.960	1.900	1.960	1.521	13,200
2023-03-28	1.950	1.950	1.950	1.950	1.513	19,100
2023-03-27	1.950	1.950	1.950	1.950	1.513	6,300
2023-03-24	1.920	1.950	1.900	1.950	1.513	16,000
2023-03-23	1.950	1.950	1.950	1.950	1.513	2,000
2023-03-21	1.950	1.950	1.950	1.950	1.513	600
2023-03-20	1.950	1.950	1.950	1.950	1.513	10,300
2023-03-17	1.960	1.970	1.960	1.970	1.529	12,200
2023-03-15	1.970	1.970	1.970	1.970	1.529	2,500
2023-03-09	1.970	1.980	1.950	1.970	1.529	18,500
2023-03-07	1.950	1.950	1.950	1.950	1.513	8,700

← NewerPage 13 of 18 · 1,064 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.