Fima Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.810 | 1.830 | 1.810 | 1.830 | 1.583 | 41,200 |
| 2024-11-14 | 1.850 | 1.850 | 1.800 | 1.810 | 1.566 | 50,700 |
| 2024-11-13 | 1.850 | 1.860 | 1.810 | 1.810 | 1.566 | 84,100 |
| 2024-11-12 | 1.830 | 1.900 | 1.830 | 1.870 | 1.618 | 86,400 |
| 2024-11-11 | 1.800 | 1.850 | 1.800 | 1.840 | 1.592 | 80,000 |
| 2024-11-08 | 1.780 | 1.800 | 1.780 | 1.800 | 1.557 | 49,000 |
| 2024-11-07 | 1.790 | 1.790 | 1.780 | 1.790 | 1.549 | 46,600 |
| 2024-11-06 | 1.780 | 1.790 | 1.780 | 1.790 | 1.549 | 121,600 |
| 2024-11-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.531 | 26,700 |
| 2024-11-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.531 | 54,600 |
| 2024-11-01 | 1.760 | 1.770 | 1.760 | 1.760 | 1.523 | 45,100 |
| 2024-10-30 | 1.780 | 1.780 | 1.750 | 1.750 | 1.514 | 16,400 |
| 2024-10-29 | 1.740 | 1.750 | 1.740 | 1.750 | 1.514 | 18,000 |
| 2024-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.514 | 13,000 |
| 2024-10-25 | 1.750 | 1.750 | 1.730 | 1.750 | 1.514 | 60,600 |
| 2024-10-22 | 1.740 | 1.760 | 1.740 | 1.740 | 1.505 | 24,700 |
| 2024-10-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.497 | 16,000 |
| 2024-10-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 6,000 |
| 2024-10-17 | 1.740 | 1.750 | 1.740 | 1.740 | 1.505 | 5,200 |
| 2024-10-16 | 1.760 | 1.760 | 1.730 | 1.730 | 1.497 | 33,100 |
| 2024-10-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.514 | 22,300 |
| 2024-10-14 | 1.720 | 1.760 | 1.720 | 1.740 | 1.505 | 14,600 |
| 2024-10-11 | 1.750 | 1.750 | 1.720 | 1.720 | 1.488 | 57,500 |
| 2024-10-10 | 1.730 | 1.740 | 1.730 | 1.740 | 1.505 | 29,900 |
| 2024-10-09 | 1.730 | 1.750 | 1.730 | 1.750 | 1.514 | 71,100 |
| 2024-10-07 | 1.760 | 1.760 | 1.710 | 1.720 | 1.488 | 119,600 |
| 2024-10-04 | 1.750 | 1.760 | 1.750 | 1.760 | 1.523 | 4,100 |
| 2024-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.514 | 600 |
| 2024-10-02 | 1.750 | 1.750 | 1.720 | 1.750 | 1.514 | 58,300 |
| 2024-09-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 1,500 |
| 2024-09-27 | 1.750 | 1.750 | 1.740 | 1.750 | 1.514 | 3,000 |
| 2024-09-26 | 1.740 | 1.750 | 1.740 | 1.750 | 1.514 | 61,700 |
| 2024-09-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 58,900 |
| 2024-09-24 | 1.740 | 1.750 | 1.740 | 1.740 | 1.505 | 42,300 |
| 2024-09-23 | 1.740 | 1.750 | 1.740 | 1.740 | 1.505 | 47,100 |
| 2024-09-20 | 1.750 | 1.750 | 1.730 | 1.740 | 1.505 | 35,700 |
| 2024-09-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.497 | 56,700 |
| 2024-09-18 | 1.730 | 1.740 | 1.730 | 1.730 | 1.497 | 30,400 |
| 2024-09-17 | 1.750 | 1.750 | 1.740 | 1.740 | 1.505 | 23,300 |
| 2024-09-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.497 | 3,000 |
| 2024-09-12 | 1.740 | 1.740 | 1.730 | 1.730 | 1.497 | 12,800 |
| 2024-09-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.497 | 10,000 |
| 2024-09-10 | 1.730 | 1.740 | 1.730 | 1.730 | 1.497 | 3,100 |
| 2024-09-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.488 | 7,500 |
| 2024-09-05 | 1.730 | 1.750 | 1.720 | 1.750 | 1.514 | 17,000 |
| 2024-09-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 9,000 |
| 2024-09-03 | 1.740 | 1.750 | 1.740 | 1.750 | 1.514 | 33,800 |
| 2024-08-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 32,500 |
| 2024-08-29 | 1.720 | 1.760 | 1.720 | 1.740 | 1.505 | 99,700 |
| 2024-08-28 | 1.720 | 1.720 | 1.710 | 1.720 | 1.488 | 30,800 |
| 2024-08-27 | 1.740 | 1.740 | 1.720 | 1.740 | 1.505 | 19,200 |
| 2024-08-26 | 1.740 | 1.740 | 1.730 | 1.740 | 1.505 | 16,400 |
| 2024-08-23 | 1.730 | 1.740 | 1.730 | 1.740 | 1.505 | 7,200 |
| 2024-08-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.514 | 21,000 |
| 2024-08-21 | 1.750 | 1.750 | 1.740 | 1.750 | 1.514 | 31,300 |
| 2024-08-20 | 1.740 | 1.750 | 1.740 | 1.750 | 1.514 | 115,800 |
| 2024-08-19 | 1.740 | 1.740 | 1.720 | 1.730 | 1.497 | 14,100 |
| 2024-08-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.505 | 19,000 |
| 2024-08-14 | 1.740 | 1.740 | 1.730 | 1.740 | 1.505 | 38,000 |
| 2024-08-13 | 1.750 | 1.750 | 1.740 | 1.740 | 1.505 | 10,500 |
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.