Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	1.880	1.880	1.880	1.880	1.371	1,000
2022-01-04	1.880	1.880	1.880	1.880	1.371	8,800
2021-12-31	1.880	1.880	1.880	1.880	1.371	7,000
2021-12-30	1.880	1.880	1.880	1.880	1.371	6,300
2021-12-28	1.880	1.880	1.870	1.870	1.364	10,000
2021-12-27	1.880	1.880	1.880	1.880	1.371	1,000
2021-12-21	1.880	1.880	1.880	1.880	1.371	17,000
2021-12-20	1.880	1.900	1.880	1.880	1.371	6,000
2021-12-17	1.880	1.880	1.880	1.880	1.371	8,400
2021-12-14	1.850	1.850	1.850	1.850	1.349	2,500
2021-12-13	1.850	1.850	1.850	1.850	1.349	10,600
2021-12-10	1.900	1.900	1.900	1.900	1.349	14,000
2021-12-09	1.900	1.900	1.900	1.900	1.349	11,500
2021-12-08	1.900	1.900	1.900	1.900	1.349	7,600
2021-12-07	1.880	1.900	1.880	1.900	1.349	13,000
2021-12-06	1.900	1.900	1.900	1.900	1.349	26,000
2021-12-02	1.900	1.900	1.900	1.900	1.349	500
2021-12-01	1.900	1.900	1.900	1.900	1.349	8,400
2021-11-30	1.890	1.900	1.890	1.900	1.349	25,400
2021-11-29	1.900	1.910	1.880	1.880	1.335	85,700
2021-11-26	1.900	1.900	1.870	1.870	1.328	37,900
2021-11-25	1.900	1.900	1.900	1.900	1.349	47,000
2021-11-24	1.870	1.870	1.870	1.870	1.328	1,900
2021-11-23	1.880	1.890	1.880	1.890	1.342	10,000
2021-11-22	1.880	1.880	1.850	1.850	1.314	26,000
2021-11-19	1.880	1.880	1.870	1.880	1.335	24,000
2021-11-18	1.890	1.890	1.870	1.870	1.328	38,200
2021-11-17	1.900	1.900	1.900	1.900	1.349	15,000
2021-11-15	1.900	1.900	1.880	1.900	1.349	36,000
2021-11-12	1.900	1.900	1.890	1.900	1.349	48,200
2021-11-11	1.900	1.900	1.890	1.890	1.342	34,000
2021-11-10	1.900	1.900	1.900	1.900	1.349	2,000
2021-11-09	1.900	1.900	1.890	1.900	1.349	8,500
2021-11-01	1.870	1.870	1.870	1.870	1.328	100
2021-10-29	1.890	1.890	1.890	1.890	1.342	20,100
2021-10-28	1.890	1.890	1.890	1.890	1.342	20,200
2021-10-27	1.890	1.890	1.890	1.890	1.342	5,000
2021-10-26	1.900	1.900	1.900	1.900	1.349	18,900
2021-10-21	1.890	1.890	1.890	1.890	1.342	6,000
2021-10-20	1.910	1.910	1.890	1.900	1.349	71,000

← NewerPage 18 of 18 · 1,060 trading days

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.