Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-16	1.700	1.700	1.700	1.700	1.626	3,200
2025-12-15	1.720	1.720	1.700	1.700	1.626	8,200
2025-12-11	1.670	1.670	1.670	1.670	1.598	27,000
2025-12-10	1.730	1.730	1.660	1.670	1.598	22,200
2025-12-09	1.720	1.760	1.720	1.740	1.617	117,200
2025-12-08	1.710	1.720	1.710	1.720	1.598	29,000
2025-12-05	1.710	1.720	1.710	1.710	1.589	63,300
2025-12-04	1.720	1.720	1.710	1.710	1.589	12,000
2025-12-03	1.730	1.730	1.720	1.720	1.598	15,700
2025-12-02	1.720	1.730	1.720	1.730	1.607	24,100
2025-12-01	1.720	1.720	1.720	1.720	1.598	24,700
2025-11-28	1.700	1.720	1.700	1.700	1.580	15,400
2025-11-27	1.700	1.700	1.700	1.700	1.580	23,300
2025-11-26	1.700	1.710	1.700	1.700	1.580	71,900
2025-11-25	1.680	1.680	1.670	1.680	1.561	35,700
2025-11-24	1.680	1.680	1.680	1.680	1.561	6,800
2025-11-21	1.690	1.690	1.680	1.680	1.561	6,400
2025-11-20	1.680	1.680	1.680	1.680	1.561	10,700
2025-11-18	1.670	1.670	1.670	1.670	1.552	15,000
2025-11-17	1.690	1.690	1.680	1.680	1.561	23,600
2025-11-14	1.680	1.690	1.670	1.670	1.552	32,800
2025-11-12	1.690	1.690	1.690	1.690	1.570	3,000
2025-11-11	1.680	1.680	1.680	1.680	1.561	16,000
2025-11-07	1.680	1.680	1.680	1.680	1.561	5,000
2025-11-06	1.680	1.680	1.680	1.680	1.561	8,000
2025-11-05	1.680	1.680	1.680	1.680	1.561	10,000
2025-11-04	1.680	1.680	1.680	1.680	1.561	25,800
2025-11-03	1.680	1.680	1.680	1.680	1.561	10,900
2025-10-31	1.680	1.680	1.680	1.680	1.561	14,000
2025-10-30	1.680	1.680	1.680	1.680	1.561	8,100
2025-10-29	1.700	1.700	1.680	1.680	1.561	14,100
2025-10-28	1.690	1.690	1.680	1.690	1.570	1,300
2025-10-27	1.690	1.690	1.680	1.690	1.570	9,700
2025-10-24	1.690	1.690	1.680	1.680	1.561	18,300
2025-10-23	1.700	1.700	1.690	1.690	1.570	1,300
2025-10-22	1.690	1.690	1.690	1.690	1.570	15,600
2025-10-21	1.700	1.700	1.680	1.690	1.570	37,800
2025-10-17	1.690	1.690	1.680	1.680	1.561	15,000
2025-10-16	1.680	1.700	1.680	1.690	1.570	48,000
2025-10-14	1.680	1.700	1.680	1.680	1.561	51,300
2025-10-13	1.670	1.680	1.670	1.670	1.552	39,800
2025-10-09	1.670	1.670	1.670	1.670	1.552	51,000
2025-10-08	1.650	1.670	1.650	1.660	1.542	62,900
2025-10-07	1.660	1.670	1.660	1.660	1.542	44,200
2025-10-06	1.660	1.670	1.660	1.660	1.542	59,800
2025-10-03	1.650	1.680	1.650	1.670	1.552	6,200
2025-10-02	1.650	1.700	1.650	1.700	1.580	23,000
2025-10-01	1.660	1.660	1.650	1.650	1.533	26,200
2025-09-30	1.660	1.660	1.660	1.660	1.542	2,000
2025-09-29	1.660	1.670	1.650	1.670	1.552	7,500
2025-09-26	1.660	1.660	1.650	1.660	1.542	132,100
2025-09-24	1.660	1.680	1.660	1.680	1.561	16,000
2025-09-23	1.660	1.660	1.660	1.660	1.542	5,000
2025-09-22	1.650	1.660	1.650	1.650	1.533	14,000
2025-09-19	1.680	1.680	1.630	1.630	1.515	269,900
2025-09-17	1.680	1.680	1.680	1.680	1.561	12,000
2025-09-12	1.700	1.700	1.680	1.680	1.561	11,400
2025-09-11	1.680	1.700	1.660	1.700	1.580	134,400
2025-09-10	1.690	1.750	1.690	1.750	1.626	18,200
2025-09-09	1.700	1.700	1.690	1.690	1.570	24,400

← NewerPage 4 of 18 · 1,063 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.