Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.940	1.950	1.930	1.950	1.810	108,600
2024-08-08	1.940	1.940	1.920	1.940	1.801	40,600
2024-08-07	1.930	1.950	1.930	1.940	1.801	157,200
2024-08-06	1.880	1.950	1.850	1.930	1.792	186,900
2024-08-05	1.970	1.970	1.900	1.930	1.792	300,200
2024-08-02	1.990	2.000	1.990	1.990	1.847	271,100
2024-08-01	2.080	2.080	2.000	2.000	1.857	218,900
2024-07-31	2.190	2.230	2.190	2.200	2.014	146,700
2024-07-30	2.230	2.230	2.200	2.220	2.033	158,800
2024-07-29	2.220	2.230	2.190	2.220	2.033	144,100
2024-07-26	2.200	2.220	2.190	2.220	2.033	69,400
2024-07-25	2.190	2.210	2.180	2.200	2.014	98,600
2024-07-24	2.230	2.230	2.180	2.220	2.033	223,700
2024-07-23	2.230	2.240	2.210	2.230	2.042	158,000
2024-07-22	2.260	2.270	2.230	2.240	2.051	123,200
2024-07-19	2.270	2.280	2.260	2.260	2.069	108,400
2024-07-18	2.280	2.280	2.260	2.270	2.078	109,200
2024-07-17	2.230	2.270	2.230	2.260	2.069	127,800
2024-07-16	2.220	2.230	2.220	2.230	2.042	56,300
2024-07-15	2.210	2.230	2.200	2.230	2.042	78,800
2024-07-12	2.210	2.220	2.210	2.210	2.023	28,900
2024-07-11	2.220	2.220	2.200	2.210	2.023	83,000
2024-07-10	2.210	2.220	2.210	2.210	2.023	51,400
2024-07-09	2.200	2.220	2.200	2.200	2.014	113,400
2024-07-05	2.180	2.200	2.180	2.200	2.014	51,400
2024-07-04	2.180	2.190	2.170	2.190	2.005	92,300
2024-07-03	2.170	2.190	2.170	2.190	2.005	42,100
2024-07-02	2.170	2.180	2.170	2.170	1.987	16,900
2024-07-01	2.160	2.180	2.150	2.180	1.996	22,400
2024-06-28	2.170	2.170	2.160	2.160	1.978	47,100
2024-06-27	2.170	2.180	2.160	2.160	1.978	46,000
2024-06-26	2.180	2.180	2.180	2.180	1.996	43,100
2024-06-25	2.190	2.190	2.170	2.180	1.996	37,200
2024-06-24	2.180	2.190	2.170	2.190	2.005	39,900
2024-06-21	2.150	2.180	2.150	2.170	1.987	47,500
2024-06-20	2.180	2.180	2.150	2.150	1.969	40,200
2024-06-19	2.170	2.180	2.150	2.180	1.996	94,700
2024-06-18	2.190	2.190	2.170	2.190	2.005	134,400
2024-06-14	2.190	2.200	2.180	2.200	2.014	89,500
2024-06-13	2.180	2.200	2.180	2.190	2.005	74,300
2024-06-12	2.190	2.200	2.180	2.190	2.005	54,300
2024-06-11	2.200	2.200	2.190	2.200	2.014	35,000
2024-06-10	2.180	2.210	2.180	2.210	2.023	126,800
2024-06-07	2.160	2.180	2.160	2.180	1.996	82,200
2024-06-06	2.150	2.160	2.140	2.160	1.978	206,500
2024-06-05	2.170	2.180	2.130	2.130	1.950	54,800
2024-06-04	2.190	2.190	2.130	2.180	1.996	149,100
2024-05-31	2.230	2.230	2.170	2.190	2.005	66,700
2024-05-30	2.270	2.270	2.210	2.220	2.033	195,900
2024-05-29	2.240	2.280	2.240	2.260	2.069	88,800
2024-05-28	2.260	2.290	2.260	2.290	2.097	98,800
2024-05-27	2.250	2.280	2.250	2.280	2.088	222,500
2024-05-24	2.200	2.240	2.200	2.240	2.051	73,400
2024-05-23	2.150	2.210	2.150	2.210	2.023	143,500
2024-05-21	2.130	2.140	2.120	2.140	1.959	95,600
2024-05-20	2.140	2.140	2.130	2.140	1.959	96,800
2024-05-17	2.130	2.150	2.130	2.140	1.959	101,900
2024-05-16	2.150	2.150	2.130	2.130	1.950	13,000
2024-05-15	2.150	2.160	2.140	2.160	1.978	113,700
2024-05-14	2.140	2.150	2.140	2.150	1.969	68,100

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1000 MYR
2025-07-31	0.1000 MYR
2024-08-01	0.0300 MYR
2023-08-03	0.0300 MYR
2022-08-04	0.0600 MYR
2021-08-27	0.0300 MYR
2020-08-27	0.0900 MYR
2019-09-17	0.0900 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.