Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	2.360	2.360	2.350	2.360	2.078	91,000
2022-05-23	2.360	2.360	2.350	2.360	2.078	40,700
2022-05-20	2.370	2.370	2.360	2.360	2.078	20,300
2022-05-19	2.360	2.360	2.360	2.360	2.078	23,500
2022-05-18	2.360	2.400	2.360	2.370	2.087	106,200
2022-05-17	2.370	2.380	2.360	2.370	2.087	24,200
2022-05-13	2.340	2.370	2.320	2.370	2.087	70,800
2022-05-12	2.370	2.390	2.350	2.350	2.069	382,600
2022-05-11	2.370	2.390	2.370	2.390	2.105	81,400
2022-05-10	2.410	2.410	2.370	2.380	2.096	172,500
2022-05-09	2.350	2.430	2.350	2.410	2.122	25,400
2022-05-06	2.430	2.430	2.400	2.400	2.114	169,200
2022-05-05	2.450	2.480	2.430	2.430	2.140	79,900
2022-04-29	2.450	2.460	2.430	2.430	2.140	36,800
2022-04-28	2.470	2.480	2.450	2.460	2.166	166,800
2022-04-27	2.470	2.470	2.420	2.460	2.166	63,000
2022-04-26	2.470	2.480	2.450	2.460	2.166	42,900
2022-04-25	2.420	2.510	2.420	2.470	2.175	421,600
2022-04-22	2.400	2.430	2.400	2.420	2.131	33,500
2022-04-21	2.430	2.450	2.420	2.420	2.131	47,800
2022-04-20	2.400	2.470	2.400	2.440	2.149	244,900
2022-04-18	2.400	2.410	2.390	2.410	2.122	61,200
2022-04-15	2.400	2.410	2.380	2.400	2.114	102,800
2022-04-14	2.380	2.450	2.380	2.400	2.114	244,700
2022-04-13	2.340	2.370	2.340	2.360	2.078	164,400
2022-04-12	2.300	2.360	2.290	2.330	2.052	108,800
2022-04-11	2.290	2.300	2.280	2.290	2.017	104,800
2022-04-08	2.280	2.290	2.270	2.270	1.999	54,800
2022-04-07	2.290	2.290	2.280	2.280	2.008	39,100
2022-04-06	2.290	2.290	2.290	2.290	2.017	15,000
2022-04-05	2.270	2.350	2.270	2.300	2.025	50,400
2022-04-04	2.280	2.280	2.270	2.270	1.999	70,300
2022-03-31	2.280	2.280	2.260	2.280	2.008	33,500
2022-03-30	2.260	2.280	2.230	2.280	2.008	47,500
2022-03-29	2.250	2.280	2.240	2.280	2.008	21,900
2022-03-28	2.250	2.270	2.250	2.260	1.990	31,700
2022-03-25	2.270	2.280	2.270	2.270	1.999	31,000
2022-03-24	2.280	2.290	2.270	2.280	2.008	34,000
2022-03-23	2.270	2.280	2.270	2.280	2.008	65,700
2022-03-22	2.280	2.280	2.260	2.270	1.999	114,000
2022-03-21	2.220	2.270	2.220	2.270	1.999	24,000
2022-03-18	2.220	2.230	2.220	2.230	1.964	14,200
2022-03-17	2.250	2.260	2.230	2.230	1.964	35,600
2022-03-16	2.230	2.250	2.220	2.240	1.973	66,600
2022-03-15	2.210	2.210	2.180	2.200	1.937	28,300
2022-03-14	2.230	2.240	2.180	2.230	1.964	90,200
2022-03-11	2.230	2.250	2.230	2.250	1.981	65,300
2022-03-10	2.240	2.240	2.200	2.210	1.946	52,100
2022-03-09	2.190	2.240	2.180	2.240	1.973	93,000
2022-03-08	2.220	2.220	2.150	2.180	1.920	79,600
2022-03-07	2.300	2.300	2.160	2.170	1.911	250,700
2022-03-04	2.320	2.320	2.270	2.300	2.025	126,300
2022-03-03	2.320	2.330	2.310	2.330	2.052	98,600
2022-03-02	2.330	2.330	2.310	2.330	2.052	124,200
2022-03-01	2.360	2.360	2.310	2.310	2.034	125,000
2022-02-28	2.350	2.400	2.350	2.400	2.114	207,800
2022-02-25	2.300	2.340	2.290	2.340	2.061	176,300
2022-02-24	2.300	2.320	2.230	2.300	2.025	245,300
2022-02-23	2.300	2.320	2.280	2.300	2.025	54,900
2022-02-22	2.340	2.340	2.270	2.270	1.999	226,400

← NewerPage 19 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.