Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.980	1.980	1.980	1.980	1.536	13,200
2023-03-02	1.980	1.980	1.980	1.980	1.536	800
2023-03-01	1.980	1.990	1.980	1.990	1.544	10,500
2023-02-28	1.990	1.990	1.990	1.990	1.544	5,000
2023-02-24	1.980	1.990	1.980	1.990	1.544	4,400
2023-02-23	1.980	1.980	1.980	1.980	1.536	15,500
2023-02-22	2.000	2.000	2.000	2.000	1.552	500
2023-02-21	2.000	2.020	2.000	2.000	1.552	17,000
2023-02-17	2.020	2.020	2.000	2.010	1.560	7,000
2023-02-16	2.000	2.000	2.000	2.000	1.552	1,000
2023-02-14	2.000	2.020	2.000	2.020	1.567	3,000
2023-02-13	2.000	2.000	2.000	2.000	1.552	5,300
2023-02-10	2.020	2.020	2.020	2.020	1.567	2,000
2023-02-09	1.990	1.990	1.990	1.990	1.544	13,000
2023-02-08	2.000	2.010	2.000	2.010	1.560	5,500
2023-02-07	1.990	1.990	1.990	1.990	1.544	22,800
2023-02-03	1.980	1.980	1.980	1.980	1.536	11,100
2023-02-02	1.990	1.990	1.960	1.960	1.521	9,900
2023-01-31	1.990	1.990	1.990	1.990	1.544	2,100
2023-01-30	1.980	1.980	1.980	1.980	1.536	23,600
2023-01-27	1.960	1.970	1.960	1.970	1.529	11,000
2023-01-26	1.950	1.950	1.940	1.950	1.513	14,000
2023-01-25	1.940	1.950	1.940	1.950	1.513	8,300
2023-01-20	1.940	1.940	1.930	1.930	1.498	9,000
2023-01-18	1.930	1.930	1.930	1.930	1.498	3,000
2023-01-17	1.920	1.930	1.920	1.930	1.498	2,700
2023-01-13	1.920	1.970	1.920	1.970	1.529	16,700
2023-01-12	1.930	1.930	1.920	1.920	1.490	41,500
2023-01-11	1.920	1.920	1.920	1.920	1.490	5,000
2023-01-10	1.930	1.940	1.920	1.920	1.490	21,500
2023-01-06	1.930	1.930	1.930	1.930	1.498	7,000
2023-01-05	1.930	1.930	1.930	1.930	1.498	4,000
2023-01-04	1.920	1.920	1.920	1.920	1.490	2,000
2023-01-03	1.970	1.970	1.950	1.950	1.513	22,000
2022-12-30	1.920	1.920	1.920	1.920	1.490	200
2022-12-29	1.960	1.960	1.960	1.960	1.521	5,000
2022-12-28	1.920	1.920	1.920	1.920	1.490	7,000
2022-12-23	1.920	1.920	1.920	1.920	1.490	1,000
2022-12-19	1.930	1.940	1.920	1.930	1.498	11,500
2022-12-15	1.940	1.940	1.940	1.940	1.505	11,800
2022-12-14	1.940	1.940	1.940	1.940	1.505	8,500
2022-12-13	1.960	1.960	1.940	1.940	1.505	44,600
2022-12-12	1.990	1.990	1.990	1.990	1.505	1,600
2022-12-09	1.980	1.990	1.970	1.990	1.505	91,000
2022-12-08	1.970	1.970	1.970	1.970	1.490	35,000
2022-12-07	1.960	1.980	1.960	1.970	1.490	36,800
2022-12-06	1.960	1.960	1.960	1.960	1.483	200
2022-12-05	1.960	1.970	1.950	1.970	1.490	9,300
2022-12-02	1.990	2.010	1.960	2.010	1.520	22,100
2022-12-01	1.970	1.970	1.970	1.970	1.490	4,000
2022-11-30	1.970	1.970	1.960	1.960	1.483	5,100
2022-11-29	1.930	1.970	1.930	1.960	1.483	12,800
2022-11-25	1.970	1.970	1.970	1.970	1.490	800
2022-11-24	1.960	1.970	1.960	1.960	1.483	25,500
2022-11-23	1.990	1.990	1.920	1.960	1.483	28,500
2022-11-22	1.990	1.990	1.990	1.990	1.505	300
2022-11-17	1.970	1.990	1.970	1.990	1.505	5,000
2022-11-16	1.960	1.960	1.950	1.950	1.475	14,000
2022-11-14	1.950	1.950	1.950	1.950	1.475	3,900
2022-11-11	1.950	1.990	1.950	1.960	1.483	24,400

← NewerPage 14 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.