Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	1.710	1.720	1.710	1.720	1.531	68,300
2025-06-04	1.720	1.720	1.710	1.710	1.522	13,300
2025-06-03	1.720	1.720	1.710	1.710	1.522	39,200
2025-05-30	1.720	1.720	1.720	1.720	1.531	48,000
2025-05-29	1.720	1.720	1.720	1.720	1.531	29,700
2025-05-28	1.720	1.720	1.690	1.720	1.531	32,200
2025-05-27	1.700	1.720	1.700	1.720	1.531	83,500
2025-05-26	1.690	1.690	1.680	1.680	1.495	6,000
2025-05-23	1.700	1.700	1.700	1.700	1.513	4,300
2025-05-22	1.680	1.690	1.680	1.690	1.504	6,000
2025-05-21	1.680	1.680	1.680	1.680	1.495	2,000
2025-05-19	1.680	1.690	1.680	1.680	1.495	9,000
2025-05-16	1.670	1.700	1.670	1.700	1.513	1,100
2025-05-15	1.700	1.700	1.660	1.660	1.477	30,500
2025-05-14	1.720	1.720	1.690	1.690	1.504	6,500
2025-05-13	1.720	1.730	1.670	1.670	1.486	49,500
2025-05-08	1.700	1.720	1.690	1.700	1.513	28,700
2025-05-07	1.700	1.700	1.690	1.700	1.513	13,500
2025-05-06	1.670	1.670	1.670	1.670	1.486	15,000
2025-05-05	1.670	1.690	1.670	1.690	1.504	5,500
2025-05-02	1.680	1.680	1.680	1.680	1.495	20,600
2025-04-30	1.660	1.660	1.660	1.660	1.477	3,000
2025-04-29	1.680	1.680	1.680	1.680	1.495	200
2025-04-28	1.680	1.680	1.670	1.680	1.495	12,100
2025-04-25	1.650	1.680	1.650	1.680	1.495	27,900
2025-04-24	1.650	1.650	1.620	1.620	1.442	10,000
2025-04-23	1.650	1.650	1.650	1.650	1.469	4,800
2025-04-22	1.660	1.660	1.650	1.650	1.469	2,000
2025-04-16	1.680	1.680	1.620	1.620	1.442	15,000
2025-04-14	1.610	1.610	1.600	1.610	1.433	41,200
2025-04-10	1.590	1.600	1.590	1.600	1.424	17,000
2025-04-09	1.590	1.650	1.570	1.570	1.397	24,500
2025-04-08	1.590	1.590	1.590	1.590	1.415	54,000
2025-04-07	1.650	1.650	1.590	1.590	1.415	77,900
2025-04-04	1.650	1.690	1.650	1.650	1.469	73,600
2025-04-03	1.690	1.690	1.680	1.680	1.495	7,300
2025-04-02	1.690	1.690	1.690	1.690	1.504	5,200
2025-03-28	1.700	1.700	1.680	1.700	1.513	14,900
2025-03-27	1.690	1.690	1.690	1.690	1.504	7,000
2025-03-26	1.680	1.680	1.680	1.680	1.495	3,000
2025-03-25	1.700	1.700	1.650	1.700	1.513	52,500
2025-03-24	1.680	1.680	1.670	1.670	1.486	41,500
2025-03-19	1.690	1.690	1.690	1.690	1.504	3,200
2025-03-17	1.690	1.690	1.680	1.680	1.495	33,000
2025-03-14	1.680	1.690	1.680	1.690	1.504	2,000
2025-03-12	1.650	1.660	1.650	1.660	1.477	3,000
2025-03-11	1.670	1.700	1.660	1.660	1.477	22,500
2025-03-10	1.690	1.690	1.680	1.680	1.495	15,100
2025-03-07	1.670	1.700	1.670	1.700	1.513	20,000
2025-03-06	1.660	1.660	1.650	1.660	1.477	9,000
2025-03-05	1.650	1.670	1.650	1.660	1.477	13,700
2025-03-04	1.690	1.690	1.660	1.660	1.477	35,700
2025-03-03	1.690	1.710	1.690	1.700	1.513	7,700
2025-02-28	1.730	1.730	1.690	1.690	1.504	14,300
2025-02-27	1.710	1.710	1.710	1.710	1.522	2,200
2025-02-26	1.700	1.700	1.690	1.690	1.504	53,800
2025-02-25	1.700	1.700	1.700	1.700	1.513	3,100
2025-02-24	1.720	1.720	1.700	1.700	1.513	15,700
2025-02-21	1.720	1.720	1.720	1.720	1.531	2,000
2025-02-20	1.710	1.710	1.710	1.710	1.522	11,000

← NewerPage 6 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.