Fima Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.371 | 1,000 |
| 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 |
| 2021-10-18 | 1.950 | 1.950 | 1.910 | 1.910 | 1.356 | 34,000 |
| 2021-10-15 | 1.940 | 1.940 | 1.920 | 1.920 | 1.363 | 4,500 |
| 2021-10-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.378 | 100 |
← NewerPage 18 of 18 · 1,064 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.