Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.110	2.130	2.110	2.110	1.905	36,100
2023-05-18	2.100	2.110	2.100	2.110	1.905	6,000
2023-05-17	2.110	2.120	2.110	2.110	1.905	33,000
2023-05-16	2.110	2.120	2.110	2.120	1.914	13,700
2023-05-15	2.100	2.110	2.100	2.100	1.896	17,300
2023-05-12	2.090	2.090	2.090	2.090	1.887	20,000
2023-05-11	2.100	2.100	2.100	2.100	1.896	20,000
2023-05-10	2.090	2.110	2.090	2.110	1.905	13,000
2023-05-09	2.110	2.110	2.100	2.110	1.905	12,600
2023-05-08	2.110	2.110	2.110	2.110	1.905	23,700
2023-05-05	2.100	2.110	2.080	2.110	1.905	21,600
2023-05-03	2.090	2.090	2.090	2.090	1.887	59,500
2023-05-02	2.080	2.090	2.080	2.090	1.887	26,000
2023-04-28	2.060	2.080	2.060	2.070	1.868	50,000
2023-04-27	2.050	2.050	2.050	2.050	1.850	1,900
2023-04-26	2.060	2.060	2.050	2.060	1.859	51,100
2023-04-25	2.050	2.060	2.050	2.050	1.850	69,200
2023-04-20	2.060	2.080	2.050	2.050	1.850	62,000
2023-04-19	2.050	2.050	2.050	2.050	1.850	70,700
2023-04-18	2.060	2.060	2.040	2.050	1.850	391,500
2023-04-17	2.070	2.070	2.050	2.070	1.868	43,200
2023-04-14	2.100	2.100	2.070	2.070	1.868	9,000
2023-04-13	2.090	2.090	2.090	2.090	1.887	10,000
2023-04-12	2.100	2.100	2.100	2.100	1.896	8,100
2023-04-11	2.110	2.110	2.090	2.090	1.887	15,900
2023-04-10	2.080	2.080	2.060	2.080	1.878	35,100
2023-04-07	2.050	2.090	2.050	2.080	1.878	27,400
2023-04-06	2.050	2.100	2.050	2.050	1.850	54,500
2023-04-05	2.050	2.050	2.050	2.050	1.850	6,000
2023-04-04	2.080	2.080	2.080	2.080	1.878	21,300
2023-04-03	2.120	2.120	2.100	2.110	1.905	6,800
2023-03-31	2.080	2.110	2.080	2.110	1.905	77,700
2023-03-30	2.030	2.060	2.030	2.060	1.859	60,800
2023-03-29	2.040	2.040	2.020	2.030	1.832	90,100
2023-03-28	2.000	2.040	2.000	2.040	1.841	88,800
2023-03-27	2.010	2.010	2.000	2.000	1.805	132,100
2023-03-24	2.010	2.010	2.000	2.000	1.805	277,900
2023-03-23	2.000	2.010	1.990	1.990	1.796	20,300
2023-03-22	1.990	2.010	1.990	2.000	1.805	53,300
2023-03-21	1.990	2.000	1.990	1.990	1.796	5,000
2023-03-20	2.000	2.000	1.990	2.000	1.805	66,000
2023-03-17	1.990	2.020	1.990	2.000	1.805	38,000
2023-03-16	2.000	2.000	1.990	1.990	1.796	116,700
2023-03-15	2.000	2.010	2.000	2.010	1.814	17,000
2023-03-14	2.020	2.030	1.990	2.010	1.814	169,100
2023-03-13	2.020	2.030	2.010	2.010	1.814	72,900
2023-03-10	2.010	2.010	2.010	2.010	1.814	132,400
2023-03-09	2.010	2.010	2.010	2.010	1.814	10,000
2023-03-08	2.010	2.010	2.000	2.000	1.805	7,200
2023-03-07	2.000	2.010	2.000	2.010	1.814	6,000
2023-03-06	2.000	2.000	2.000	2.000	1.805	10,000
2023-03-03	2.000	2.010	2.000	2.000	1.805	28,700
2023-03-02	1.990	2.000	1.990	2.000	1.805	29,000
2023-03-01	1.990	2.000	1.990	1.990	1.796	69,500
2023-02-28	2.000	2.000	1.980	2.000	1.805	148,400
2023-02-27	2.010	2.010	2.000	2.000	1.805	7,300
2023-02-24	1.990	2.010	1.980	2.010	1.814	93,500
2023-02-23	2.000	2.000	2.000	2.000	1.805	4,500
2023-02-22	1.990	2.000	1.990	1.990	1.796	21,500
2023-02-21	2.010	2.010	1.980	1.980	1.787	57,000

← NewerPage 15 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.