Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	1.700	1.700	1.700	1.700	1.580	400
2025-09-03	1.700	1.700	1.700	1.700	1.580	3,000
2025-09-02	1.750	1.750	1.690	1.700	1.580	16,200
2025-08-29	1.680	1.820	1.670	1.790	1.663	216,400
2025-08-28	1.690	1.690	1.670	1.670	1.552	28,400
2025-08-27	1.700	1.700	1.690	1.700	1.580	21,100
2025-08-26	1.700	1.720	1.700	1.720	1.598	7,300
2025-08-25	1.690	1.700	1.690	1.700	1.580	12,300
2025-08-22	1.670	1.700	1.670	1.700	1.580	18,900
2025-08-21	1.710	1.740	1.710	1.740	1.617	12,100
2025-08-20	1.710	1.710	1.710	1.710	1.589	4,000
2025-08-19	1.710	1.720	1.700	1.720	1.598	4,300
2025-08-18	1.680	1.710	1.680	1.710	1.589	30,700
2025-08-15	1.720	1.720	1.720	1.720	1.598	600
2025-08-13	1.710	1.710	1.690	1.690	1.570	8,300
2025-08-11	1.680	1.710	1.680	1.710	1.589	12,900
2025-08-08	1.700	1.710	1.680	1.680	1.561	36,000
2025-08-07	1.700	1.700	1.700	1.700	1.580	2,600
2025-08-06	1.700	1.700	1.690	1.700	1.580	2,000
2025-08-05	1.700	1.700	1.700	1.700	1.580	11,300
2025-08-04	1.670	1.680	1.670	1.680	1.561	18,000
2025-08-01	1.700	1.700	1.670	1.670	1.552	40,800
2025-07-31	1.690	1.690	1.670	1.670	1.552	15,400
2025-07-30	1.670	1.680	1.670	1.680	1.561	2,700
2025-07-29	1.670	1.670	1.670	1.670	1.552	14,700
2025-07-28	1.660	1.700	1.660	1.680	1.561	10,700
2025-07-25	1.670	1.680	1.670	1.670	1.552	33,700
2025-07-24	1.680	1.680	1.680	1.680	1.561	10,000
2025-07-23	1.700	1.700	1.670	1.700	1.580	1,000
2025-07-22	1.660	1.670	1.660	1.670	1.552	12,500
2025-07-21	1.680	1.680	1.680	1.680	1.561	5,900
2025-07-18	1.680	1.700	1.680	1.700	1.580	30,600
2025-07-17	1.700	1.700	1.660	1.680	1.561	26,800
2025-07-16	1.790	1.790	1.780	1.780	1.584	49,900
2025-07-15	1.790	1.790	1.780	1.790	1.593	23,400
2025-07-14	1.780	1.780	1.780	1.780	1.584	64,100
2025-07-11	1.780	1.780	1.750	1.780	1.584	23,800
2025-07-10	1.780	1.780	1.780	1.780	1.584	49,600
2025-07-09	1.770	1.780	1.770	1.780	1.584	31,900
2025-07-08	1.770	1.780	1.770	1.770	1.575	26,200
2025-07-07	1.780	1.780	1.770	1.770	1.575	19,000
2025-07-04	1.770	1.780	1.770	1.770	1.575	20,800
2025-07-03	1.780	1.780	1.770	1.770	1.575	12,100
2025-07-02	1.780	1.780	1.780	1.780	1.584	2,500
2025-07-01	1.760	1.780	1.750	1.780	1.584	44,000
2025-06-30	1.740	1.760	1.740	1.740	1.549	43,600
2025-06-26	1.720	1.740	1.720	1.740	1.549	25,800
2025-06-25	1.700	1.700	1.700	1.700	1.513	10,000
2025-06-24	1.710	1.710	1.710	1.710	1.522	43,200
2025-06-23	1.690	1.710	1.690	1.710	1.522	14,700
2025-06-20	1.720	1.720	1.700	1.700	1.513	7,900
2025-06-19	1.700	1.720	1.700	1.710	1.522	22,000
2025-06-18	1.720	1.720	1.700	1.700	1.513	3,100
2025-06-17	1.720	1.720	1.720	1.720	1.531	4,000
2025-06-16	1.700	1.720	1.690	1.720	1.531	46,900
2025-06-13	1.720	1.720	1.710	1.710	1.522	28,200
2025-06-12	1.730	1.730	1.710	1.720	1.531	25,500
2025-06-11	1.720	1.730	1.720	1.730	1.540	30,700
2025-06-09	1.710	1.720	1.710	1.710	1.522	31,600
2025-06-06	1.720	1.720	1.720	1.720	1.531	7,800

← NewerPage 5 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.