Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	2.000	2.000	1.940	1.970	1.490	9,200
2022-07-20	2.100	2.120	2.090	2.090	1.524	66,700
2022-07-19	2.090	2.110	2.080	2.110	1.539	40,300
2022-07-18	2.090	2.090	2.090	2.090	1.524	5,100
2022-07-15	2.100	2.100	2.080	2.080	1.517	45,400
2022-07-14	2.050	2.080	2.050	2.080	1.517	4,500
2022-07-13	2.130	2.130	2.100	2.100	1.531	22,000
2022-07-12	2.100	2.100	2.080	2.100	1.531	39,300
2022-07-08	2.130	2.130	2.060	2.090	1.524	22,000
2022-07-07	2.070	2.130	2.070	2.130	1.553	11,000
2022-07-06	2.130	2.130	2.030	2.030	1.480	62,800
2022-07-05	2.100	2.140	2.100	2.130	1.553	97,000
2022-07-04	2.090	2.090	2.070	2.080	1.517	50,200
2022-07-01	2.090	2.100	2.080	2.080	1.517	25,000
2022-06-30	2.080	2.100	2.070	2.090	1.524	31,200
2022-06-29	2.080	2.100	2.070	2.100	1.531	16,600
2022-06-28	2.060	2.060	2.040	2.050	1.495	29,900
2022-06-27	2.100	2.100	2.060	2.060	1.502	2,000
2022-06-24	2.050	2.050	2.050	2.050	1.495	7,000
2022-06-23	2.120	2.140	2.070	2.070	1.510	14,500
2022-06-22	2.050	2.050	2.050	2.050	1.495	1,000
2022-06-21	2.050	2.060	2.040	2.050	1.495	23,200
2022-06-20	2.090	2.090	2.040	2.050	1.495	39,700
2022-06-17	2.120	2.120	2.090	2.090	1.524	26,400
2022-06-16	2.110	2.130	2.110	2.110	1.539	52,400
2022-06-15	2.120	2.120	2.110	2.110	1.539	18,900
2022-06-14	2.100	2.160	2.090	2.130	1.553	64,700
2022-06-13	2.290	2.290	2.080	2.100	1.531	212,300
2022-06-10	2.280	2.290	2.250	2.290	1.670	19,900
2022-06-09	2.290	2.340	2.290	2.290	1.670	112,200
2022-06-08	2.300	2.310	2.270	2.270	1.655	27,600
2022-06-07	2.250	2.330	2.250	2.330	1.699	113,800
2022-06-02	2.220	2.270	2.220	2.250	1.641	71,400
2022-06-01	2.180	2.250	2.180	2.200	1.604	186,100
2022-05-31	2.150	2.230	2.150	2.170	1.583	110,600
2022-05-30	2.120	2.130	2.110	2.120	1.546	51,600
2022-05-27	2.150	2.160	2.120	2.130	1.553	30,900
2022-05-26	2.150	2.190	2.130	2.150	1.568	22,900
2022-05-25	2.120	2.180	2.110	2.140	1.561	162,100
2022-05-23	2.080	2.080	2.080	2.080	1.517	24,200
2022-05-20	2.080	2.080	2.080	2.080	1.517	10,000
2022-05-19	2.090	2.090	2.070	2.080	1.517	18,200
2022-05-18	2.090	2.090	2.050	2.090	1.524	10,900
2022-05-17	2.050	2.060	2.040	2.040	1.488	10,000
2022-05-13	2.050	2.050	2.050	2.050	1.495	7,000
2022-05-12	2.050	2.090	2.050	2.090	1.524	7,000
2022-05-11	2.090	2.090	2.090	2.090	1.524	1,100
2022-05-10	2.050	2.080	2.050	2.050	1.495	8,000
2022-05-09	2.060	2.080	2.060	2.060	1.502	8,800
2022-05-06	2.100	2.100	2.080	2.090	1.524	13,400
2022-05-05	2.050	2.050	2.050	2.050	1.495	13,000
2022-04-29	2.100	2.100	2.040	2.040	1.488	18,200
2022-04-28	2.100	2.100	2.100	2.100	1.531	9,800
2022-04-27	2.060	2.060	2.050	2.060	1.502	33,000
2022-04-26	2.050	2.050	2.050	2.050	1.495	15,200
2022-04-25	2.050	2.120	2.040	2.050	1.495	63,900
2022-04-22	2.030	2.040	2.020	2.040	1.488	17,700
2022-04-21	2.020	2.020	2.010	2.010	1.466	3,200
2022-04-20	2.020	2.050	2.010	2.020	1.473	23,300
2022-04-18	2.000	2.000	2.000	2.000	1.459	7,700

← NewerPage 16 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.