Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-15	2.020	2.030	2.000	2.000	1.459	49,300
2022-04-14	2.020	2.030	2.020	2.020	1.473	37,900
2022-04-13	2.000	2.000	2.000	2.000	1.459	54,500
2022-04-12	2.010	2.020	2.000	2.000	1.459	43,500
2022-04-11	2.020	2.020	2.000	2.010	1.466	6,800
2022-04-08	2.020	2.020	2.000	2.000	1.459	15,000
2022-04-05	2.000	2.000	2.000	2.000	1.459	11,000
2022-04-04	1.990	2.000	1.990	1.990	1.451	23,000
2022-04-01	2.000	2.000	2.000	2.000	1.459	13,000
2022-03-31	2.000	2.000	2.000	2.000	1.459	26,300
2022-03-30	1.970	2.000	1.970	2.000	1.459	7,000
2022-03-29	1.980	1.980	1.980	1.980	1.444	9,300
2022-03-28	1.980	1.980	1.980	1.980	1.444	12,000
2022-03-25	1.980	1.980	1.980	1.980	1.444	16,000
2022-03-24	1.990	1.990	1.980	1.980	1.444	27,500
2022-03-23	1.980	1.980	1.980	1.980	1.444	2,900
2022-03-22	1.980	1.990	1.980	1.990	1.451	13,300
2022-03-21	1.980	1.980	1.970	1.970	1.437	7,000
2022-03-18	1.970	1.970	1.970	1.970	1.437	2,000
2022-03-16	1.980	1.980	1.980	1.980	1.444	5,000
2022-03-15	1.990	1.990	1.990	1.990	1.451	1,000
2022-03-14	1.950	1.950	1.920	1.920	1.400	2,700
2022-03-11	1.940	1.940	1.940	1.940	1.415	10,600
2022-03-10	1.990	1.990	1.940	1.940	1.415	85,100
2022-03-09	1.990	1.990	1.990	1.990	1.451	50,000
2022-03-08	1.990	1.990	1.910	1.910	1.393	7,600
2022-03-07	1.970	1.970	1.900	1.900	1.386	26,600
2022-03-04	2.000	2.000	1.970	1.970	1.437	22,000
2022-03-02	2.000	2.050	1.970	1.970	1.437	17,500
2022-03-01	2.000	2.000	1.960	1.960	1.429	33,100
2022-02-28	2.000	2.000	2.000	2.000	1.459	2,500
2022-02-25	1.940	2.000	1.940	2.000	1.459	3,900
2022-02-24	1.970	1.980	1.930	1.930	1.408	27,500
2022-02-23	1.980	1.980	1.970	1.980	1.444	3,300
2022-02-22	2.000	2.000	1.850	1.910	1.393	29,000
2022-02-21	2.060	2.060	2.050	2.050	1.495	7,000
2022-02-18	2.030	2.050	2.030	2.050	1.495	51,300
2022-02-17	1.990	2.050	1.990	2.030	1.480	61,700
2022-02-16	2.030	2.030	1.990	1.990	1.451	7,100
2022-02-15	1.970	2.030	1.970	2.030	1.480	23,500
2022-02-14	1.970	1.970	1.970	1.970	1.437	2,500
2022-02-11	1.910	2.000	1.910	1.980	1.444	41,200
2022-02-10	1.890	1.890	1.890	1.890	1.378	3,000
2022-02-09	1.880	1.880	1.880	1.880	1.371	2,000
2022-02-08	1.840	1.840	1.840	1.840	1.342	6,000
2022-02-07	1.880	1.880	1.820	1.830	1.335	11,000
2022-02-03	1.800	1.800	1.800	1.800	1.313	10,000
2022-01-31	1.800	1.800	1.800	1.800	1.313	1,000
2022-01-27	1.810	1.820	1.810	1.820	1.327	11,100
2022-01-26	1.820	1.820	1.820	1.820	1.327	5,500
2022-01-24	1.810	1.810	1.810	1.810	1.320	3,000
2022-01-21	1.820	1.820	1.800	1.800	1.313	16,200
2022-01-19	1.850	1.850	1.820	1.840	1.342	23,000
2022-01-17	1.880	1.880	1.880	1.880	1.371	13,100
2022-01-14	1.870	1.890	1.870	1.870	1.364	3,000
2022-01-12	1.880	1.880	1.880	1.880	1.371	2,000
2022-01-11	1.880	1.880	1.880	1.880	1.371	11,000
2022-01-10	1.860	1.860	1.860	1.860	1.356	1,000
2022-01-07	1.870	1.880	1.870	1.880	1.371	23,000
2022-01-06	1.880	1.880	1.880	1.880	1.371	1,000

← NewerPage 17 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.