Fima Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.750	1.750	1.740	1.750	1.514	25,900
2024-08-09	1.740	1.760	1.740	1.750	1.514	35,900
2024-08-08	1.720	1.750	1.720	1.740	1.505	42,300
2024-08-07	1.720	1.750	1.720	1.720	1.488	16,300
2024-08-06	1.650	1.720	1.650	1.720	1.488	26,400
2024-08-05	1.730	1.730	1.640	1.650	1.428	229,700
2024-08-02	1.750	1.750	1.740	1.740	1.505	31,500
2024-08-01	1.750	1.790	1.750	1.750	1.514	50,000
2024-07-31	1.750	1.750	1.750	1.750	1.514	2,300
2024-07-30	1.770	1.770	1.750	1.750	1.514	10,500
2024-07-29	1.750	1.780	1.750	1.780	1.540	25,200
2024-07-26	1.760	1.760	1.750	1.750	1.514	22,700
2024-07-25	1.770	1.780	1.750	1.750	1.514	34,400
2024-07-24	1.790	1.790	1.770	1.790	1.549	14,000
2024-07-23	1.770	1.790	1.770	1.770	1.531	20,100
2024-07-22	1.780	1.800	1.770	1.770	1.531	104,800
2024-07-19	1.730	1.760	1.730	1.760	1.523	38,100
2024-07-18	1.770	1.770	1.740	1.750	1.514	79,700
2024-07-17	1.840	1.860	1.820	1.820	1.510	78,300
2024-07-16	1.850	1.850	1.840	1.850	1.535	32,100
2024-07-15	1.850	1.850	1.840	1.840	1.526	24,600
2024-07-12	1.850	1.850	1.840	1.840	1.526	34,900
2024-07-11	1.860	1.860	1.850	1.850	1.535	2,000
2024-07-10	1.840	1.850	1.840	1.850	1.535	46,100
2024-07-09	1.830	1.830	1.820	1.820	1.510	7,500
2024-07-05	1.840	1.840	1.840	1.840	1.526	39,600
2024-07-04	1.840	1.860	1.840	1.860	1.543	30,200
2024-07-03	1.850	1.850	1.840	1.840	1.526	30,000
2024-07-02	1.820	1.850	1.820	1.850	1.535	78,800
2024-07-01	1.820	1.830	1.810	1.810	1.501	26,000
2024-06-28	1.830	1.830	1.820	1.820	1.510	23,800
2024-06-27	1.830	1.830	1.820	1.830	1.518	11,300
2024-06-26	1.820	1.820	1.800	1.820	1.510	6,300
2024-06-25	1.820	1.830	1.800	1.800	1.493	18,500
2024-06-24	1.820	1.830	1.820	1.820	1.510	24,100
2024-06-21	1.830	1.830	1.820	1.820	1.510	7,700
2024-06-20	1.830	1.830	1.810	1.810	1.501	17,200
2024-06-19	1.820	1.820	1.820	1.820	1.510	5,100
2024-06-18	1.810	1.830	1.800	1.830	1.518	48,400
2024-06-13	1.790	1.820	1.790	1.820	1.510	40,100
2024-06-12	1.820	1.820	1.800	1.800	1.493	19,100
2024-06-11	1.810	1.810	1.790	1.800	1.493	50,100
2024-06-10	1.820	1.820	1.810	1.820	1.510	20,300
2024-06-07	1.800	1.800	1.800	1.800	1.493	15,000
2024-06-06	1.810	1.810	1.800	1.810	1.501	107,700
2024-06-05	1.810	1.810	1.800	1.800	1.493	9,300
2024-06-04	1.810	1.810	1.790	1.810	1.501	16,700
2024-05-31	1.810	1.810	1.780	1.780	1.477	11,100
2024-05-30	1.810	1.820	1.760	1.820	1.510	49,700
2024-05-29	1.810	1.820	1.810	1.810	1.501	13,000
2024-05-28	1.840	1.840	1.770	1.770	1.468	223,600
2024-05-27	1.840	1.850	1.830	1.840	1.526	54,500
2024-05-24	1.840	1.850	1.830	1.850	1.535	50,100
2024-05-23	1.840	1.850	1.830	1.850	1.535	135,100
2024-05-21	1.790	1.800	1.790	1.790	1.485	4,500
2024-05-20	1.810	1.820	1.790	1.790	1.485	28,000
2024-05-17	1.790	1.820	1.790	1.810	1.501	20,200
2024-05-16	1.810	1.810	1.800	1.800	1.493	22,800
2024-05-15	1.790	1.810	1.780	1.810	1.501	44,600
2024-05-14	1.750	1.780	1.750	1.760	1.460	90,100

← NewerPage 9 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.