Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.880	1.880	1.870	1.880	1.721	24,300
2024-02-08	1.870	1.870	1.850	1.870	1.712	32,100
2024-02-07	1.860	1.870	1.860	1.870	1.712	22,100
2024-02-06	1.860	1.870	1.860	1.870	1.712	20,200
2024-02-05	1.880	1.880	1.860	1.860	1.703	24,800
2024-02-02	1.860	1.870	1.850	1.870	1.712	68,900
2024-01-31	1.880	1.880	1.860	1.860	1.703	43,000
2024-01-30	1.870	1.870	1.870	1.870	1.712	51,800
2024-01-29	1.870	1.890	1.860	1.870	1.712	30,100
2024-01-26	1.870	1.890	1.860	1.870	1.712	52,600
2024-01-24	1.900	1.900	1.880	1.880	1.721	14,500
2024-01-23	1.880	1.900	1.880	1.880	1.721	63,200
2024-01-22	1.850	1.860	1.850	1.850	1.694	67,900
2024-01-19	1.850	1.860	1.830	1.850	1.694	3,500
2024-01-18	1.840	1.840	1.830	1.830	1.676	43,100
2024-01-17	1.860	1.860	1.850	1.850	1.694	17,200
2024-01-16	1.860	1.870	1.860	1.870	1.712	22,000
2024-01-15	1.880	1.880	1.870	1.870	1.712	24,100
2024-01-12	1.850	1.870	1.850	1.870	1.712	11,000
2024-01-11	1.870	1.870	1.860	1.860	1.703	3,200
2024-01-10	1.850	1.870	1.850	1.870	1.712	9,500
2024-01-09	1.870	1.870	1.850	1.850	1.694	35,300
2024-01-08	1.840	1.890	1.840	1.870	1.712	38,300
2024-01-05	1.840	1.850	1.840	1.840	1.685	35,900
2024-01-04	1.850	1.850	1.850	1.850	1.694	1,000
2024-01-03	1.840	1.850	1.800	1.800	1.648	20,800
2024-01-02	1.850	1.850	1.830	1.830	1.676	5,000
2023-12-29	1.830	1.850	1.830	1.850	1.694	34,200
2023-12-28	1.830	1.830	1.830	1.830	1.676	5,200
2023-12-27	1.820	1.820	1.800	1.800	1.648	20,500
2023-12-26	1.800	1.810	1.800	1.800	1.648	17,000
2023-12-22	1.800	1.800	1.800	1.800	1.648	5,000
2023-12-21	1.800	1.800	1.800	1.800	1.648	5,000
2023-12-20	1.810	1.810	1.800	1.810	1.657	24,600
2023-12-19	1.810	1.810	1.810	1.810	1.657	6,900
2023-12-18	1.800	1.810	1.800	1.810	1.657	14,100
2023-12-15	1.810	1.870	1.810	1.810	1.657	5,400
2023-12-14	1.790	1.880	1.790	1.820	1.666	19,700
2023-12-13	1.780	1.790	1.780	1.790	1.639	39,100
2023-12-12	1.780	1.780	1.770	1.770	1.621	59,500
2023-12-11	1.790	1.790	1.770	1.790	1.639	66,200
2023-12-08	1.790	1.800	1.790	1.790	1.639	26,000
2023-12-07	1.790	1.800	1.790	1.800	1.648	76,700
2023-12-06	1.810	1.810	1.780	1.800	1.648	91,200
2023-12-05	1.820	1.820	1.810	1.810	1.657	47,000
2023-12-04	1.840	1.840	1.820	1.820	1.666	68,100
2023-12-01	1.830	1.840	1.830	1.840	1.685	31,200
2023-11-30	1.860	1.860	1.820	1.840	1.685	100,100
2023-11-29	1.820	1.820	1.820	1.820	1.666	20,800
2023-11-28	1.830	1.830	1.820	1.830	1.676	14,400
2023-11-27	1.820	1.830	1.820	1.830	1.676	30,200
2023-11-24	1.820	1.820	1.820	1.820	1.666	18,400
2023-11-23	1.820	1.820	1.820	1.820	1.666	4,600
2023-11-22	1.820	1.820	1.810	1.810	1.657	14,000
2023-11-21	1.820	1.820	1.810	1.810	1.657	16,000
2023-11-20	1.800	1.810	1.800	1.810	1.657	9,400
2023-11-17	1.840	1.840	1.820	1.820	1.666	26,400
2023-11-16	1.820	1.820	1.820	1.820	1.666	17,300
2023-11-15	1.810	1.810	1.810	1.810	1.657	5,800
2023-11-14	1.800	1.800	1.800	1.800	1.648	1,500

← NewerPage 12 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.