Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.630	1.630	1.630	1.630	1.630	16,300
2026-07-24	1.640	1.650	1.630	1.630	1.630	10,100
2026-07-23	1.650	1.660	1.640	1.660	1.660	6,300
2026-07-22	1.650	1.650	1.640	1.650	1.650	13,100
2026-07-21	1.640	1.650	1.640	1.650	1.650	10,600
2026-07-20	1.650	1.650	1.650	1.650	1.650	3,000
2026-07-17	1.650	1.660	1.640	1.660	1.660	7,800
2026-07-16	1.650	1.660	1.630	1.660	1.660	110,800
2026-07-15	1.730	1.750	1.730	1.730	1.655	66,300
2026-07-14	1.730	1.730	1.730	1.730	1.655	41,800
2026-07-13	1.730	1.730	1.720	1.720	1.645	17,100
2026-07-10	1.710	1.730	1.710	1.730	1.655	100,100
2026-07-09	1.710	1.710	1.710	1.710	1.636	2,200
2026-07-08	1.700	1.700	1.700	1.700	1.626	16,400
2026-07-07	1.700	1.710	1.700	1.710	1.636	69,300
2026-07-06	1.700	1.700	1.690	1.700	1.626	47,700
2026-07-03	1.700	1.700	1.690	1.690	1.617	17,800
2026-07-01	1.700	1.700	1.700	1.700	1.626	15,600
2026-06-30	1.700	1.700	1.700	1.700	1.626	5,600
2026-06-29	1.690	1.700	1.690	1.690	1.617	5,200
2026-06-24	1.690	1.690	1.680	1.680	1.607	13,300
2026-06-23	1.700	1.700	1.700	1.700	1.626	2,000
2026-06-22	1.670	1.670	1.670	1.670	1.598	64,000
2026-06-19	1.680	1.690	1.670	1.670	1.598	9,000
2026-06-16	1.680	1.680	1.680	1.680	1.607	4,000
2026-06-15	1.700	1.700	1.680	1.680	1.607	44,100
2026-06-12	1.710	1.710	1.700	1.700	1.626	200
2026-06-11	1.710	1.710	1.710	1.710	1.636	600
2026-06-09	1.700	1.700	1.690	1.690	1.617	3,100
2026-06-08	1.680	1.690	1.680	1.690	1.617	40,100
2026-06-05	1.700	1.700	1.690	1.690	1.617	37,200
2026-06-04	1.700	1.700	1.700	1.700	1.626	11,800
2026-06-03	1.680	1.700	1.680	1.680	1.607	26,900
2026-05-29	1.700	1.700	1.690	1.700	1.626	46,100
2026-05-28	1.690	1.690	1.680	1.680	1.607	71,900
2026-05-26	1.700	1.700	1.690	1.690	1.617	42,900
2026-05-25	1.700	1.700	1.700	1.700	1.626	8,000
2026-05-22	1.700	1.710	1.680	1.700	1.626	114,800
2026-05-21	1.670	1.700	1.650	1.700	1.626	140,800
2026-05-20	1.710	1.720	1.710	1.710	1.636	13,000
2026-05-19	1.720	1.720	1.710	1.710	1.636	22,000
2026-05-18	1.720	1.720	1.710	1.710	1.636	47,100
2026-05-15	1.710	1.720	1.710	1.720	1.645	79,200
2026-05-13	1.700	1.710	1.700	1.710	1.636	69,200
2026-05-12	1.700	1.700	1.690	1.700	1.626	25,400
2026-05-11	1.710	1.710	1.700	1.710	1.636	16,200
2026-05-08	1.710	1.710	1.700	1.700	1.626	7,300
2026-05-07	1.700	1.710	1.700	1.710	1.636	7,000
2026-05-05	1.690	1.700	1.690	1.700	1.626	95,200
2026-05-04	1.700	1.700	1.690	1.700	1.626	41,000
2026-04-30	1.700	1.700	1.700	1.700	1.626	13,900
2026-04-29	1.700	1.700	1.690	1.700	1.626	3,100
2026-04-28	1.690	1.700	1.690	1.700	1.626	4,600
2026-04-27	1.700	1.700	1.700	1.700	1.626	3,000
2026-04-24	1.690	1.710	1.690	1.690	1.617	68,900
2026-04-22	1.690	1.690	1.690	1.690	1.617	4,000
2026-04-21	1.690	1.690	1.680	1.690	1.617	27,000
2026-04-20	1.690	1.690	1.690	1.690	1.617	37,200
2026-04-17	1.690	1.690	1.690	1.690	1.617	500
2026-04-16	1.690	1.690	1.690	1.690	1.617	6,000

← NewerPage 2 of 4 · 217 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.