Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.940	1.940	1.930	1.940	1.467	21,200
2022-11-02	1.950	1.950	1.950	1.950	1.475	9,000
2022-11-01	1.950	1.950	1.950	1.950	1.475	200
2022-10-31	1.950	1.950	1.920	1.920	1.452	11,400
2022-10-28	1.920	1.940	1.920	1.940	1.467	6,700
2022-10-26	1.940	1.940	1.900	1.900	1.437	6,700
2022-10-21	1.920	1.920	1.920	1.920	1.452	100
2022-10-20	1.880	1.880	1.880	1.880	1.422	8,700
2022-10-19	1.910	1.910	1.910	1.910	1.445	1,000
2022-10-18	1.860	1.890	1.860	1.890	1.430	7,000
2022-10-14	1.940	1.940	1.940	1.940	1.467	1,100
2022-10-11	1.950	1.960	1.860	1.960	1.483	11,500
2022-10-07	1.940	1.980	1.940	1.980	1.498	2,100
2022-10-06	1.920	1.940	1.900	1.900	1.437	12,900
2022-10-05	1.890	1.930	1.890	1.900	1.437	6,800
2022-10-04	1.860	1.890	1.850	1.890	1.430	9,200
2022-10-03	1.890	1.890	1.850	1.850	1.399	26,900
2022-09-30	1.870	1.870	1.860	1.870	1.415	7,000
2022-09-29	1.900	1.900	1.860	1.860	1.407	16,100
2022-09-28	1.900	1.900	1.850	1.850	1.399	61,800
2022-09-27	1.900	1.900	1.890	1.890	1.430	37,600
2022-09-26	1.920	1.920	1.900	1.900	1.437	60,500
2022-09-23	1.940	1.940	1.940	1.940	1.467	10,000
2022-09-22	1.930	1.930	1.920	1.920	1.452	16,000
2022-09-21	1.950	1.950	1.950	1.950	1.475	7,200
2022-09-20	1.940	1.950	1.920	1.950	1.475	28,500
2022-09-19	1.950	1.950	1.920	1.950	1.475	30,200
2022-09-14	1.960	1.980	1.950	1.950	1.475	10,500
2022-09-13	1.980	1.980	1.960	1.960	1.483	16,100
2022-09-08	1.980	1.980	1.980	1.980	1.498	1,000
2022-09-07	1.960	1.970	1.960	1.960	1.483	3,000
2022-09-06	1.980	1.980	1.980	1.980	1.498	1,000
2022-09-01	1.950	1.980	1.920	1.980	1.498	15,700
2022-08-30	1.940	1.940	1.940	1.940	1.467	5,000
2022-08-29	1.940	1.940	1.930	1.930	1.460	8,600
2022-08-26	1.940	1.940	1.940	1.940	1.467	2,000
2022-08-25	1.950	1.950	1.950	1.950	1.475	5,000
2022-08-24	1.930	1.930	1.930	1.930	1.460	9,400
2022-08-23	1.950	1.950	1.930	1.930	1.460	18,600
2022-08-22	1.950	1.950	1.950	1.950	1.475	2,100
2022-08-19	1.960	1.970	1.950	1.950	1.475	21,200
2022-08-17	1.980	1.990	1.970	1.990	1.505	58,200
2022-08-16	1.940	1.940	1.940	1.940	1.467	6,000
2022-08-15	1.940	1.970	1.920	1.940	1.467	56,700
2022-08-12	1.960	1.960	1.930	1.940	1.467	28,400
2022-08-11	1.950	1.960	1.920	1.940	1.467	32,900
2022-08-10	1.970	1.970	1.940	1.940	1.467	200
2022-08-09	1.950	1.950	1.920	1.920	1.452	2,900
2022-08-08	1.930	1.930	1.910	1.910	1.445	1,000
2022-08-05	1.940	1.940	1.940	1.940	1.467	100
2022-08-04	1.920	1.930	1.920	1.920	1.452	12,700
2022-08-03	1.930	1.940	1.920	1.940	1.467	6,100
2022-08-02	1.950	1.950	1.930	1.930	1.460	29,200
2022-08-01	1.920	1.950	1.920	1.940	1.467	74,100
2022-07-29	1.970	1.970	1.950	1.950	1.475	87,600
2022-07-28	2.030	2.030	2.000	2.000	1.513	5,500
2022-07-27	2.030	2.030	1.990	1.990	1.505	5,100
2022-07-26	2.030	2.030	2.000	2.000	1.513	5,100
2022-07-25	1.960	2.000	1.950	2.000	1.513	8,500
2022-07-22	1.990	1.990	1.950	1.950	1.475	15,000

← NewerPage 15 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.