Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.240	2.240	2.240	2.240	2.022	10,900
2022-08-17	2.230	2.250	2.230	2.240	2.022	75,400
2022-08-16	2.230	2.240	2.230	2.230	2.013	55,200
2022-08-15	2.240	2.240	2.220	2.220	2.004	110,700
2022-08-12	2.230	2.250	2.220	2.240	2.022	84,100
2022-08-11	2.240	2.250	2.230	2.230	2.013	62,700
2022-08-10	2.230	2.230	2.220	2.230	2.013	55,700
2022-08-09	2.250	2.250	2.230	2.240	2.022	62,600
2022-08-08	2.220	2.250	2.220	2.250	2.031	110,700
2022-08-05	2.230	2.250	2.220	2.230	2.013	146,100
2022-08-04	2.200	2.350	2.200	2.260	2.040	223,700
2022-08-03	2.470	2.480	2.460	2.460	2.166	133,800
2022-08-02	2.490	2.490	2.460	2.460	2.166	324,500
2022-08-01	2.460	2.510	2.460	2.490	2.193	281,900
2022-07-29	2.460	2.480	2.440	2.440	2.149	163,800
2022-07-28	2.460	2.470	2.440	2.460	2.166	92,300
2022-07-27	2.400	2.440	2.390	2.440	2.149	161,300
2022-07-26	2.380	2.400	2.360	2.390	2.105	84,800
2022-07-25	2.380	2.390	2.350	2.380	2.096	108,600
2022-07-22	2.380	2.400	2.380	2.390	2.105	138,300
2022-07-21	2.330	2.370	2.330	2.370	2.087	172,500
2022-07-20	2.310	2.340	2.310	2.330	2.052	29,500
2022-07-19	2.320	2.320	2.310	2.320	2.043	45,700
2022-07-18	2.310	2.340	2.280	2.340	2.061	54,700
2022-07-15	2.340	2.340	2.300	2.310	2.034	68,800
2022-07-14	2.330	2.350	2.330	2.340	2.061	124,600
2022-07-13	2.330	2.360	2.330	2.330	2.052	61,100
2022-07-12	2.300	2.380	2.300	2.330	2.052	250,900
2022-07-08	2.350	2.400	2.290	2.300	2.025	464,800
2022-07-07	2.410	2.430	2.330	2.350	2.069	773,900
2022-07-06	2.590	2.590	2.400	2.410	2.122	676,500
2022-07-05	2.620	2.690	2.580	2.590	2.281	226,900
2022-07-04	2.660	2.700	2.620	2.620	2.307	303,400
2022-07-01	2.530	2.660	2.520	2.660	2.342	631,600
2022-06-30	2.520	2.530	2.500	2.520	2.219	34,800
2022-06-29	2.530	2.550	2.510	2.520	2.219	57,400
2022-06-28	2.570	2.570	2.500	2.550	2.246	69,100
2022-06-27	2.560	2.600	2.500	2.510	2.210	229,000
2022-06-24	2.520	2.540	2.500	2.540	2.237	68,400
2022-06-23	2.530	2.530	2.490	2.490	2.193	46,700
2022-06-22	2.510	2.600	2.500	2.530	2.228	144,900
2022-06-21	2.460	2.520	2.460	2.480	2.184	67,500
2022-06-20	2.470	2.500	2.430	2.470	2.175	234,400
2022-06-17	2.450	2.520	2.450	2.470	2.175	145,800
2022-06-16	2.570	2.620	2.520	2.520	2.219	264,400
2022-06-15	2.610	2.610	2.500	2.540	2.237	194,000
2022-06-14	2.540	2.620	2.500	2.600	2.290	365,700
2022-06-13	2.770	2.770	2.570	2.570	2.263	899,600
2022-06-10	2.800	2.860	2.730	2.850	2.510	616,400
2022-06-09	2.700	2.830	2.680	2.830	2.492	923,800
2022-06-08	2.740	2.740	2.680	2.700	2.378	420,500
2022-06-07	2.550	2.740	2.520	2.730	2.404	1,176,800
2022-06-03	2.570	2.570	2.510	2.530	2.228	136,900
2022-06-02	2.600	2.650	2.520	2.570	2.263	391,600
2022-06-01	2.480	2.650	2.470	2.600	2.290	691,900
2022-05-31	2.450	2.480	2.440	2.480	2.184	432,900
2022-05-30	2.400	2.410	2.390	2.390	2.105	60,600
2022-05-27	2.450	2.450	2.420	2.420	2.131	114,800
2022-05-26	2.390	2.450	2.390	2.440	2.149	152,300
2022-05-25	2.380	2.400	2.370	2.390	2.105	134,200

← NewerPage 18 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.