Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.810	1.810	1.800	1.800	1.648	10,500
2023-11-09	1.820	1.820	1.820	1.820	1.666	30,000
2023-11-08	1.810	1.820	1.810	1.820	1.666	13,700
2023-11-07	1.800	1.800	1.790	1.800	1.648	24,000
2023-11-06	1.800	1.800	1.800	1.800	1.648	16,000
2023-11-03	1.780	1.790	1.780	1.790	1.639	3,600
2023-11-02	1.780	1.780	1.780	1.780	1.630	25,200
2023-11-01	1.780	1.780	1.750	1.750	1.602	22,000
2023-10-31	1.780	1.780	1.770	1.780	1.630	49,700
2023-10-30	1.790	1.790	1.780	1.790	1.639	75,300
2023-10-27	1.780	1.790	1.780	1.790	1.639	16,400
2023-10-26	1.780	1.780	1.780	1.780	1.630	5,500
2023-10-25	1.750	1.780	1.750	1.760	1.611	35,700
2023-10-24	1.750	1.760	1.750	1.760	1.611	28,600
2023-10-23	1.750	1.750	1.750	1.750	1.602	66,000
2023-10-20	1.770	1.770	1.760	1.760	1.611	40,800
2023-10-19	1.770	1.770	1.760	1.760	1.611	31,200
2023-10-18	1.770	1.770	1.770	1.770	1.621	68,000
2023-10-17	1.780	1.780	1.770	1.770	1.621	47,200
2023-10-16	1.770	1.770	1.770	1.770	1.621	10,200
2023-10-13	1.770	1.770	1.770	1.770	1.621	49,600
2023-10-12	1.780	1.780	1.780	1.780	1.630	18,000
2023-10-11	1.770	1.780	1.770	1.780	1.630	20,000
2023-10-10	1.770	1.780	1.770	1.780	1.630	52,500
2023-10-09	1.770	1.770	1.760	1.770	1.621	29,200
2023-10-06	1.760	1.770	1.760	1.770	1.621	59,900
2023-10-05	1.750	1.780	1.750	1.770	1.621	92,700
2023-10-04	1.770	1.770	1.750	1.770	1.621	93,000
2023-10-03	1.780	1.790	1.770	1.780	1.630	83,000
2023-10-02	1.790	1.790	1.780	1.790	1.639	93,700
2023-09-29	1.810	1.810	1.800	1.800	1.648	125,200
2023-09-27	1.810	1.820	1.790	1.820	1.666	170,900
2023-09-26	1.820	1.820	1.810	1.820	1.666	61,900
2023-09-25	1.850	1.850	1.820	1.820	1.666	95,200
2023-09-22	1.830	1.850	1.830	1.850	1.694	25,900
2023-09-21	1.860	1.860	1.830	1.830	1.676	18,000
2023-09-20	1.850	1.860	1.850	1.860	1.703	15,700
2023-09-19	1.840	1.860	1.830	1.860	1.703	34,300
2023-09-18	1.830	1.840	1.830	1.840	1.685	11,200
2023-09-15	1.850	1.850	1.830	1.830	1.676	64,400
2023-09-14	1.840	1.850	1.840	1.850	1.694	10,000
2023-09-13	1.840	1.840	1.840	1.840	1.685	7,500
2023-09-12	1.850	1.850	1.830	1.840	1.685	101,500
2023-09-11	1.860	1.860	1.840	1.840	1.685	51,500
2023-09-08	1.860	1.860	1.850	1.860	1.703	35,300
2023-09-07	1.860	1.870	1.850	1.860	1.703	95,000
2023-09-06	1.860	1.870	1.860	1.870	1.712	45,200
2023-09-05	1.870	1.870	1.840	1.850	1.694	113,500
2023-09-04	1.890	1.890	1.870	1.870	1.712	94,400
2023-09-01	1.890	1.890	1.870	1.890	1.731	78,400
2023-08-30	1.900	1.900	1.880	1.890	1.731	79,500
2023-08-29	1.900	1.900	1.900	1.900	1.740	26,000
2023-08-28	1.900	1.900	1.900	1.900	1.740	61,100
2023-08-25	1.910	1.910	1.900	1.900	1.740	125,200
2023-08-24	1.910	1.930	1.910	1.930	1.767	95,600
2023-08-23	1.920	1.930	1.910	1.920	1.758	174,000
2023-08-22	1.930	1.930	1.920	1.930	1.767	19,100
2023-08-21	1.940	1.950	1.940	1.950	1.785	39,000
2023-08-18	1.920	1.930	1.920	1.920	1.758	54,700
2023-08-17	1.940	1.940	1.910	1.920	1.758	51,500

← NewerPage 13 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.