Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.810	2.820	2.790	2.800	2.701	148,900
2026-07-24	2.810	2.810	2.790	2.800	2.701	71,400
2026-07-23	2.800	2.820	2.800	2.810	2.711	122,900
2026-07-22	2.820	2.820	2.800	2.800	2.701	58,000
2026-07-21	2.800	2.810	2.790	2.800	2.701	39,100
2026-07-20	2.820	2.830	2.790	2.810	2.711	77,900
2026-07-17	2.800	2.830	2.800	2.810	2.711	119,400
2026-07-16	2.840	2.840	2.780	2.810	2.711	54,200
2026-07-15	2.850	2.850	2.780	2.810	2.711	79,800
2026-07-14	2.770	2.840	2.770	2.820	2.721	231,100
2026-07-13	2.730	2.780	2.730	2.770	2.673	253,500
2026-07-10	2.700	2.730	2.700	2.730	2.634	125,500
2026-07-09	2.710	2.710	2.690	2.710	2.615	121,600
2026-07-08	2.720	2.720	2.700	2.700	2.605	74,900
2026-07-07	2.690	2.720	2.680	2.720	2.624	141,300
2026-07-06	2.670	2.690	2.650	2.690	2.595	169,800
2026-07-03	2.660	2.670	2.660	2.670	2.576	51,900
2026-07-02	2.640	2.660	2.640	2.650	2.557	140,000
2026-07-01	2.640	2.640	2.630	2.630	2.537	68,100
2026-06-30	2.620	2.640	2.620	2.630	2.537	49,800
2026-06-29	2.620	2.640	2.610	2.620	2.528	94,500
2026-06-26	2.630	2.630	2.610	2.620	2.528	25,500
2026-06-25	2.640	2.640	2.620	2.620	2.528	104,900
2026-06-24	2.650	2.660	2.640	2.640	2.547	98,500
2026-06-23	2.660	2.660	2.630	2.640	2.547	111,900
2026-06-22	2.610	2.660	2.610	2.660	2.566	172,800
2026-06-19	2.610	2.630	2.610	2.610	2.518	82,000
2026-06-18	2.630	2.630	2.610	2.610	2.518	106,600
2026-06-16	2.630	2.630	2.610	2.630	2.537	38,200
2026-06-15	2.620	2.630	2.610	2.630	2.537	90,100
2026-06-12	2.620	2.630	2.600	2.610	2.518	132,700
2026-06-11	2.630	2.640	2.620	2.620	2.528	73,600
2026-06-10	2.620	2.640	2.610	2.640	2.547	75,900
2026-06-09	2.620	2.620	2.600	2.620	2.528	123,600
2026-06-08	2.630	2.640	2.620	2.620	2.528	107,000
2026-06-05	2.640	2.640	2.630	2.640	2.547	42,800
2026-06-04	2.640	2.650	2.620	2.640	2.547	58,100
2026-06-03	2.620	2.640	2.610	2.640	2.547	106,400
2026-05-29	2.620	2.620	2.600	2.620	2.528	83,400
2026-05-28	2.620	2.640	2.590	2.610	2.518	224,300
2026-05-26	2.630	2.640	2.630	2.640	2.547	129,600
2026-05-25	2.630	2.650	2.620	2.650	2.557	153,500
2026-05-22	2.610	2.660	2.600	2.620	2.528	806,800
2026-05-21	2.560	2.560	2.500	2.500	2.412	626,100
2026-05-20	2.590	2.600	2.560	2.570	2.480	52,600
2026-05-19	2.570	2.590	2.570	2.590	2.499	25,500
2026-05-18	2.560	2.580	2.560	2.580	2.489	70,700
2026-05-15	2.570	2.590	2.560	2.560	2.470	49,000
2026-05-14	2.580	2.580	2.560	2.570	2.480	34,200
2026-05-13	2.570	2.570	2.550	2.570	2.480	69,400
2026-05-12	2.580	2.590	2.560	2.570	2.480	105,500
2026-05-11	2.570	2.580	2.560	2.570	2.480	140,000
2026-05-08	2.580	2.580	2.560	2.570	2.480	22,000
2026-05-07	2.570	2.580	2.560	2.560	2.470	150,200
2026-05-06	2.570	2.570	2.540	2.560	2.470	96,100
2026-05-05	2.570	2.570	2.550	2.570	2.480	71,600
2026-05-04	2.560	2.580	2.550	2.570	2.480	61,300
2026-04-30	2.540	2.540	2.530	2.540	2.451	31,200
2026-04-29	2.540	2.550	2.530	2.550	2.460	21,700
2026-04-28	2.560	2.560	2.540	2.550	2.460	80,100

← NewerPage 2 of 5 · 248 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.