Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.010	2.010	1.980	1.980	1.787	57,000
2023-02-20	2.000	2.000	1.990	2.000	1.805	75,000
2023-02-17	1.990	2.000	1.980	2.000	1.805	64,600
2023-02-16	1.990	2.000	1.970	1.990	1.796	87,100
2023-02-15	1.990	2.000	1.990	1.990	1.796	45,800
2023-02-14	2.000	2.000	2.000	2.000	1.805	24,500
2023-02-13	2.000	2.010	1.990	2.010	1.814	193,000
2023-02-10	2.030	2.030	2.010	2.010	1.814	44,000
2023-02-09	2.030	2.040	2.030	2.040	1.841	4,000
2023-02-08	1.990	2.050	1.990	2.040	1.841	124,800
2023-02-07	2.000	2.000	1.990	1.990	1.796	27,000
2023-02-02	1.990	2.020	1.990	2.020	1.823	25,000
2023-01-31	2.000	2.000	1.990	1.990	1.796	37,000
2023-01-30	2.040	2.040	1.970	2.000	1.805	37,000
2023-01-27	2.010	2.020	2.000	2.020	1.823	62,100
2023-01-26	1.950	2.010	1.950	2.010	1.814	135,800
2023-01-25	1.940	1.960	1.940	1.950	1.760	65,600
2023-01-20	1.950	1.950	1.950	1.950	1.760	68,700
2023-01-19	1.950	1.950	1.950	1.950	1.760	41,400
2023-01-18	1.950	1.950	1.940	1.950	1.760	51,500
2023-01-17	1.950	1.950	1.950	1.950	1.760	56,000
2023-01-16	1.950	1.950	1.950	1.950	1.760	29,000
2023-01-13	1.960	1.960	1.960	1.960	1.769	13,000
2023-01-12	1.960	1.960	1.960	1.960	1.769	26,000
2023-01-11	1.970	1.970	1.960	1.960	1.769	103,200
2023-01-10	1.950	1.970	1.950	1.970	1.778	15,400
2023-01-09	1.950	1.950	1.950	1.950	1.760	45,100
2023-01-06	1.960	1.960	1.950	1.950	1.760	10,000
2023-01-05	1.960	1.960	1.950	1.960	1.769	34,000
2023-01-04	1.970	1.970	1.950	1.960	1.769	158,700
2023-01-03	1.970	1.980	1.960	1.980	1.787	22,600
2022-12-30	1.960	1.980	1.960	1.960	1.769	49,000
2022-12-29	1.960	1.960	1.960	1.960	1.769	65,000
2022-12-28	1.960	1.960	1.950	1.960	1.769	49,300
2022-12-27	1.960	1.970	1.950	1.960	1.769	43,600
2022-12-23	1.960	1.960	1.960	1.960	1.769	14,000
2022-12-22	1.950	1.960	1.950	1.960	1.769	9,000
2022-12-21	1.970	1.970	1.960	1.960	1.769	30,900
2022-12-20	1.960	1.970	1.960	1.960	1.769	40,200
2022-12-19	1.960	1.980	1.960	1.980	1.787	45,500
2022-12-16	1.960	1.970	1.960	1.970	1.778	5,500
2022-12-15	1.980	1.980	1.970	1.970	1.778	76,400
2022-12-14	1.970	1.990	1.970	1.990	1.796	1,200
2022-12-13	1.980	1.980	1.970	1.970	1.778	39,300
2022-12-12	1.980	1.980	1.980	1.980	1.787	28,300
2022-12-09	1.990	1.990	1.980	1.980	1.787	9,900
2022-12-08	1.990	1.990	1.970	1.990	1.796	16,000
2022-12-07	1.980	1.990	1.980	1.990	1.796	24,600
2022-12-06	1.990	1.990	1.980	1.990	1.796	48,200
2022-12-05	2.000	2.000	2.000	2.000	1.805	26,300
2022-12-02	2.020	2.020	2.000	2.010	1.814	37,400
2022-12-01	2.000	2.020	2.000	2.020	1.823	25,600
2022-11-30	2.010	2.010	1.980	2.010	1.814	26,000
2022-11-29	1.980	2.000	1.980	2.000	1.805	26,600
2022-11-25	2.000	2.000	1.980	1.990	1.796	58,900
2022-11-24	1.980	2.000	1.980	2.000	1.805	53,700
2022-11-23	1.930	1.990	1.930	1.990	1.796	11,300
2022-11-22	1.960	1.960	1.950	1.950	1.760	59,800
2022-11-21	1.990	1.990	1.920	1.970	1.778	26,300
2022-11-17	1.980	1.990	1.980	1.990	1.796	41,700

← NewerPage 16 of 21 · 1,225 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.