Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	1.710	1.720	1.710	1.710	1.522	23,300
2025-02-18	1.720	1.720	1.710	1.710	1.522	56,200
2025-02-13	1.730	1.730	1.730	1.730	1.540	500
2025-02-12	1.740	1.740	1.740	1.740	1.549	9,000
2025-02-10	1.730	1.740	1.730	1.740	1.549	6,000
2025-02-07	1.730	1.730	1.730	1.730	1.540	17,000
2025-02-06	1.730	1.730	1.730	1.730	1.540	15,000
2025-02-05	1.720	1.720	1.720	1.720	1.531	4,500
2025-02-04	1.710	1.720	1.710	1.720	1.531	35,000
2025-02-03	1.710	1.720	1.710	1.710	1.522	19,300
2025-01-31	1.710	1.710	1.710	1.710	1.522	9,400
2025-01-28	1.700	1.710	1.700	1.710	1.522	13,100
2025-01-24	1.730	1.730	1.710	1.710	1.522	39,600
2025-01-23	1.710	1.710	1.710	1.710	1.522	9,000
2025-01-22	1.710	1.720	1.710	1.710	1.522	32,700
2025-01-21	1.720	1.720	1.710	1.710	1.522	12,000
2025-01-20	1.730	1.730	1.720	1.720	1.531	17,000
2025-01-17	1.710	1.710	1.710	1.710	1.522	2,500
2025-01-16	1.730	1.730	1.720	1.720	1.531	22,700
2025-01-15	1.740	1.740	1.730	1.730	1.540	14,000
2025-01-14	1.730	1.750	1.730	1.750	1.558	11,000
2025-01-13	1.740	1.740	1.730	1.730	1.540	4,000
2025-01-10	1.720	1.750	1.720	1.750	1.558	28,800
2025-01-09	1.730	1.740	1.720	1.720	1.531	27,600
2025-01-08	1.770	1.770	1.730	1.730	1.540	27,500
2025-01-07	1.800	1.800	1.790	1.790	1.549	66,100
2025-01-06	1.800	1.800	1.790	1.790	1.549	116,100
2025-01-03	1.780	1.800	1.780	1.790	1.549	22,500
2025-01-02	1.760	1.760	1.740	1.750	1.514	58,800
2024-12-31	1.760	1.760	1.750	1.750	1.514	131,400
2024-12-30	1.750	1.750	1.750	1.750	1.514	5,000
2024-12-27	1.750	1.770	1.750	1.760	1.523	38,900
2024-12-26	1.780	1.780	1.750	1.750	1.514	86,700
2024-12-24	1.760	1.760	1.760	1.760	1.523	31,500
2024-12-23	1.750	1.760	1.750	1.750	1.514	76,100
2024-12-20	1.760	1.770	1.750	1.750	1.514	26,200
2024-12-19	1.780	1.780	1.760	1.760	1.523	13,500
2024-12-18	1.770	1.780	1.760	1.770	1.531	27,700
2024-12-17	1.760	1.770	1.760	1.760	1.523	6,500
2024-12-16	1.770	1.770	1.760	1.760	1.523	55,600
2024-12-13	1.770	1.770	1.760	1.760	1.523	53,500
2024-12-12	1.790	1.790	1.770	1.770	1.531	1,100
2024-12-11	1.770	1.770	1.770	1.770	1.531	13,000
2024-12-10	1.780	1.800	1.770	1.770	1.531	47,500
2024-12-09	1.800	1.800	1.800	1.800	1.557	6,000
2024-12-06	1.800	1.820	1.780	1.780	1.540	61,400
2024-12-05	1.780	1.790	1.780	1.780	1.540	4,400
2024-12-04	1.780	1.780	1.780	1.780	1.540	6,000
2024-12-03	1.800	1.800	1.800	1.800	1.557	19,400
2024-12-02	1.800	1.800	1.800	1.800	1.557	200
2024-11-29	1.790	1.790	1.780	1.780	1.540	12,700
2024-11-28	1.780	1.780	1.780	1.780	1.540	42,100
2024-11-27	1.790	1.800	1.790	1.800	1.557	21,400
2024-11-26	1.790	1.790	1.790	1.790	1.549	3,400
2024-11-25	1.790	1.790	1.780	1.790	1.549	27,500
2024-11-22	1.780	1.790	1.780	1.790	1.549	63,100
2024-11-21	1.760	1.780	1.760	1.780	1.540	27,200
2024-11-20	1.770	1.770	1.770	1.770	1.531	29,500
2024-11-19	1.770	1.780	1.760	1.780	1.540	78,900
2024-11-18	1.850	1.850	1.770	1.770	1.531	81,100

← NewerPage 7 of 18 · 1,060 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.