Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	1.690	1.690	1.690	1.690	1.617	15,000
2026-04-13	1.680	1.680	1.680	1.680	1.607	24,900
2026-04-10	1.680	1.680	1.680	1.680	1.607	1,500
2026-04-09	1.680	1.680	1.680	1.680	1.607	8,500
2026-04-07	1.670	1.670	1.670	1.670	1.598	2,100
2026-04-06	1.670	1.670	1.670	1.670	1.598	12,000
2026-04-03	1.670	1.680	1.670	1.680	1.607	13,400
2026-03-31	1.660	1.680	1.630	1.680	1.607	99,400
2026-03-30	1.660	1.680	1.660	1.670	1.598	24,300
2026-03-27	1.680	1.680	1.660	1.660	1.588	15,400
2026-03-26	1.680	1.680	1.670	1.680	1.607	19,700
2026-03-25	1.680	1.680	1.670	1.680	1.607	25,500
2026-03-19	1.680	1.680	1.680	1.680	1.607	7,500
2026-03-18	1.700	1.700	1.680	1.680	1.607	10,400
2026-03-17	1.690	1.700	1.690	1.700	1.626	46,200
2026-03-16	1.670	1.700	1.670	1.700	1.626	16,800
2026-03-13	1.680	1.680	1.680	1.680	1.607	2,100
2026-03-11	1.670	1.670	1.670	1.670	1.598	12,000
2026-03-10	1.670	1.670	1.670	1.670	1.598	4,700
2026-03-09	1.670	1.680	1.670	1.670	1.598	42,000
2026-03-06	1.670	1.680	1.670	1.680	1.607	27,600
2026-03-04	1.670	1.690	1.670	1.670	1.598	18,500
2026-03-02	1.690	1.690	1.660	1.660	1.588	44,000
2026-02-27	1.690	1.700	1.680	1.690	1.617	105,600
2026-02-26	1.700	1.700	1.700	1.700	1.626	9,000
2026-02-25	1.710	1.710	1.690	1.690	1.617	67,200
2026-02-24	1.690	1.700	1.690	1.700	1.626	1,300
2026-02-20	1.720	1.720	1.720	1.720	1.645	3,000
2026-02-19	1.690	1.720	1.690	1.720	1.645	31,100
2026-02-16	1.710	1.710	1.710	1.710	1.636	100
2026-02-13	1.680	1.680	1.680	1.680	1.607	4,200
2026-02-12	1.700	1.700	1.690	1.690	1.617	12,600
2026-02-11	1.680	1.700	1.680	1.700	1.626	19,900
2026-02-10	1.710	1.710	1.690	1.690	1.617	22,000
2026-02-09	1.690	1.710	1.680	1.710	1.636	27,900
2026-02-06	1.710	1.710	1.710	1.710	1.636	11,700
2026-02-05	1.700	1.710	1.700	1.710	1.636	21,700
2026-02-04	1.710	1.710	1.710	1.710	1.636	3,000
2026-02-03	1.710	1.710	1.690	1.710	1.636	10,000
2026-01-29	1.720	1.720	1.690	1.710	1.636	165,900
2026-01-27	1.710	1.710	1.710	1.710	1.636	17,000
2026-01-26	1.720	1.720	1.690	1.690	1.617	13,500
2026-01-21	1.680	1.720	1.680	1.720	1.645	45,500
2026-01-20	1.690	1.690	1.680	1.680	1.607	4,100
2026-01-19	1.730	1.730	1.680	1.680	1.607	1,100
2026-01-15	1.730	1.730	1.730	1.730	1.655	4,400
2026-01-14	1.680	1.700	1.680	1.700	1.626	70,700
2026-01-13	1.690	1.700	1.680	1.700	1.626	131,400
2026-01-08	1.680	1.680	1.670	1.680	1.607	17,000
2026-01-07	1.700	1.700	1.680	1.680	1.607	10,600
2026-01-06	1.680	1.680	1.680	1.680	1.607	4,700
2026-01-05	1.680	1.680	1.680	1.680	1.607	15,200
2026-01-02	1.700	1.700	1.680	1.680	1.607	7,900
2025-12-31	1.680	1.680	1.680	1.680	1.607	6,000
2025-12-29	1.700	1.700	1.680	1.680	1.607	17,100
2025-12-24	1.690	1.690	1.690	1.690	1.617	5,000
2025-12-23	1.680	1.690	1.680	1.690	1.617	10,000
2025-12-22	1.690	1.690	1.680	1.680	1.607	4,500
2025-12-19	1.680	1.700	1.680	1.700	1.626	19,000
2025-12-17	1.690	1.690	1.690	1.690	1.617	3,500

← NewerPage 3 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.