Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.990	1.990	1.980	1.980	1.787	13,000
2022-11-15	1.990	1.990	1.990	1.990	1.796	15,000
2022-11-14	1.990	1.990	1.980	1.990	1.796	54,400
2022-11-11	2.000	2.000	1.990	2.000	1.805	67,100
2022-11-10	2.010	2.010	1.990	1.990	1.796	42,900
2022-11-09	1.990	1.990	1.980	1.980	1.787	25,000
2022-11-08	2.010	2.010	2.000	2.000	1.805	46,000
2022-11-07	2.000	2.030	2.000	2.030	1.832	3,300
2022-11-04	2.010	2.010	2.010	2.010	1.814	2,300
2022-11-03	2.020	2.020	2.000	2.010	1.814	50,200
2022-11-02	2.010	2.030	2.010	2.020	1.823	14,500
2022-11-01	2.010	2.010	1.990	2.010	1.814	36,200
2022-10-31	2.020	2.020	2.020	2.020	1.823	28,000
2022-10-28	2.000	2.020	2.000	2.020	1.823	20,900
2022-10-27	2.030	2.030	2.000	2.000	1.805	7,000
2022-10-26	1.980	2.040	1.980	2.040	1.841	15,100
2022-10-25	2.000	2.010	2.000	2.000	1.805	36,300
2022-10-21	2.020	2.040	1.960	2.040	1.841	9,200
2022-10-20	2.000	2.040	2.000	2.040	1.841	22,600
2022-10-19	1.950	2.030	1.950	2.000	1.805	46,600
2022-10-18	1.970	2.050	1.930	2.000	1.805	81,300
2022-10-17	1.930	1.940	1.930	1.940	1.751	30,000
2022-10-14	1.950	1.950	1.940	1.950	1.760	12,700
2022-10-13	1.950	1.950	1.930	1.930	1.742	62,500
2022-10-12	1.970	1.980	1.950	1.980	1.787	43,600
2022-10-11	1.990	2.000	1.970	2.000	1.805	60,100
2022-10-07	2.040	2.050	2.020	2.030	1.832	41,200
2022-10-06	2.000	2.040	2.000	2.040	1.841	58,100
2022-10-05	1.930	2.000	1.930	1.980	1.787	201,400
2022-10-04	1.910	1.940	1.910	1.940	1.751	4,100
2022-10-03	1.910	1.910	1.880	1.910	1.724	43,300
2022-09-30	1.920	1.920	1.820	1.910	1.724	155,200
2022-09-29	1.920	1.940	1.920	1.930	1.742	69,900
2022-09-28	1.980	1.980	1.930	1.950	1.760	100,900
2022-09-27	2.030	2.040	1.970	1.990	1.796	133,000
2022-09-26	2.050	2.050	2.000	2.010	1.814	139,200
2022-09-23	2.030	2.050	2.030	2.050	1.850	12,100
2022-09-22	2.040	2.040	2.010	2.040	1.841	54,300
2022-09-21	2.050	2.070	2.050	2.070	1.868	70,500
2022-09-20	2.050	2.080	2.020	2.070	1.868	138,100
2022-09-19	2.090	2.090	2.060	2.060	1.859	95,500
2022-09-15	2.070	2.100	2.070	2.090	1.887	43,400
2022-09-14	2.100	2.100	2.070	2.100	1.896	110,300
2022-09-13	2.130	2.130	2.100	2.100	1.896	112,700
2022-09-12	2.140	2.160	2.130	2.130	1.923	23,200
2022-09-09	2.160	2.160	2.150	2.160	1.950	27,100
2022-09-08	2.160	2.160	2.150	2.160	1.950	19,600
2022-09-07	2.180	2.180	2.160	2.160	1.950	72,300
2022-09-06	2.190	2.190	2.160	2.160	1.950	17,700
2022-09-05	2.190	2.190	2.150	2.190	1.977	76,500
2022-09-02	2.190	2.190	2.160	2.190	1.977	71,700
2022-09-01	2.200	2.200	2.200	2.200	1.986	44,000
2022-08-30	2.190	2.200	2.170	2.200	1.986	43,200
2022-08-29	2.200	2.210	2.170	2.180	1.968	42,000
2022-08-26	2.160	2.200	2.100	2.200	1.986	48,700
2022-08-25	2.190	2.200	2.170	2.200	1.986	35,200
2022-08-24	2.210	2.210	2.190	2.190	1.977	46,600
2022-08-23	2.220	2.230	2.210	2.210	1.995	72,600
2022-08-22	2.230	2.230	2.220	2.220	2.004	30,100
2022-08-19	2.250	2.250	2.230	2.240	2.022	72,100

← NewerPage 17 of 21 · 1,222 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.