Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.930	1.930	1.910	1.930	1.767	15,900
2023-08-15	1.930	1.930	1.910	1.930	1.767	58,800
2023-08-14	1.940	1.940	1.900	1.930	1.767	91,200
2023-08-11	1.930	1.940	1.920	1.940	1.776	117,200
2023-08-10	1.930	1.950	1.920	1.930	1.767	61,300
2023-08-09	1.940	1.940	1.940	1.940	1.776	26,300
2023-08-08	1.930	1.940	1.930	1.940	1.776	37,400
2023-08-07	1.950	1.960	1.920	1.920	1.758	144,900
2023-08-04	1.950	1.960	1.950	1.960	1.795	38,700
2023-08-03	1.990	1.990	1.950	1.960	1.795	128,100
2023-08-02	2.100	2.120	2.100	2.120	1.914	179,900
2023-08-01	2.100	2.110	2.100	2.110	1.905	124,500
2023-07-31	2.100	2.110	2.080	2.100	1.896	146,500
2023-07-28	2.120	2.120	2.100	2.110	1.905	54,700
2023-07-27	2.110	2.120	2.110	2.120	1.914	118,400
2023-07-26	2.120	2.120	2.110	2.120	1.914	67,800
2023-07-25	2.110	2.120	2.110	2.110	1.905	28,600
2023-07-24	2.100	2.110	2.090	2.100	1.896	132,200
2023-07-21	2.090	2.100	2.080	2.100	1.896	73,600
2023-07-20	2.080	2.100	2.080	2.090	1.887	98,900
2023-07-18	2.060	2.070	2.060	2.070	1.868	39,400
2023-07-17	2.060	2.060	2.060	2.060	1.859	58,100
2023-07-14	2.040	2.060	2.030	2.060	1.859	104,800
2023-07-13	2.030	2.040	2.020	2.030	1.832	51,900
2023-07-12	2.030	2.040	2.020	2.030	1.832	74,100
2023-07-11	2.020	2.030	2.020	2.020	1.823	67,800
2023-07-10	2.030	2.030	2.000	2.020	1.823	82,900
2023-07-07	2.000	2.030	2.000	2.030	1.832	70,000
2023-07-06	2.020	2.020	2.000	2.010	1.814	199,500
2023-07-05	2.020	2.030	2.010	2.020	1.823	109,900
2023-07-04	2.010	2.010	2.000	2.010	1.814	128,000
2023-07-03	1.990	2.010	1.990	2.010	1.814	92,600
2023-06-30	1.970	1.980	1.970	1.970	1.778	27,200
2023-06-28	1.990	1.990	1.980	1.980	1.787	63,100
2023-06-27	1.980	1.980	1.970	1.980	1.787	112,000
2023-06-26	1.990	1.990	1.970	1.970	1.778	85,300
2023-06-23	1.990	1.990	1.980	1.980	1.787	122,000
2023-06-22	1.980	1.990	1.980	1.980	1.787	90,800
2023-06-21	1.990	1.990	1.990	1.990	1.796	76,100
2023-06-20	2.000	2.000	1.980	2.000	1.805	57,400
2023-06-19	1.990	1.990	1.990	1.990	1.796	86,000
2023-06-16	1.970	1.980	1.970	1.980	1.787	103,300
2023-06-15	1.970	1.980	1.970	1.980	1.787	49,000
2023-06-14	1.970	1.970	1.960	1.960	1.769	74,100
2023-06-13	1.990	1.990	1.960	1.980	1.787	51,900
2023-06-12	1.990	1.990	1.980	1.990	1.796	32,900
2023-06-09	1.970	1.990	1.970	1.990	1.796	39,500
2023-06-08	1.960	1.980	1.950	1.980	1.787	30,000
2023-06-07	1.960	2.010	1.950	1.960	1.769	64,300
2023-06-06	2.000	2.000	1.950	1.950	1.760	339,700
2023-06-02	2.010	2.010	1.980	2.000	1.805	64,300
2023-06-01	2.050	2.050	1.990	2.000	1.805	83,000
2023-05-31	2.050	2.050	2.050	2.050	1.850	115,600
2023-05-30	2.050	2.060	2.050	2.050	1.850	165,800
2023-05-29	2.050	2.050	2.050	2.050	1.850	10,400
2023-05-26	2.040	2.050	2.040	2.040	1.841	58,400
2023-05-25	2.050	2.060	2.050	2.050	1.850	152,800
2023-05-24	2.080	2.080	2.050	2.060	1.859	86,000
2023-05-23	2.070	2.080	2.050	2.050	1.850	125,200
2023-05-22	2.090	2.090	2.050	2.070	1.868	137,500

← NewerPage 14 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.