Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.430	2.430	2.310	2.380	2.096	90,000
2022-02-18	2.410	2.480	2.380	2.440	2.149	129,400
2022-02-17	2.320	2.450	2.320	2.420	2.131	333,900
2022-02-16	2.330	2.330	2.300	2.310	2.034	162,500
2022-02-15	2.280	2.350	2.270	2.320	2.043	229,500
2022-02-14	2.240	2.280	2.240	2.270	1.999	112,000
2022-02-11	2.210	2.240	2.210	2.240	1.973	307,700
2022-02-10	2.180	2.210	2.180	2.210	1.946	100,100
2022-02-09	2.150	2.190	2.150	2.190	1.929	129,200
2022-02-08	2.150	2.160	2.150	2.150	1.893	52,700
2022-02-07	2.120	2.160	2.120	2.160	1.902	111,300
2022-02-04	2.120	2.120	2.110	2.120	1.867	59,000
2022-02-03	2.090	2.110	2.090	2.110	1.858	118,200
2022-01-31	2.080	2.100	2.080	2.100	1.849	31,500
2022-01-28	2.070	2.090	2.070	2.090	1.841	80,800
2022-01-27	2.070	2.080	2.070	2.070	1.823	23,000
2022-01-26	2.060	2.080	2.060	2.080	1.832	43,000
2022-01-24	2.070	2.080	2.070	2.080	1.832	22,000
2022-01-21	2.070	2.070	2.060	2.070	1.823	37,500
2022-01-20	2.060	2.070	2.050	2.060	1.814	37,900
2022-01-19	2.070	2.080	2.060	2.080	1.832	26,100
2022-01-17	2.070	2.090	2.070	2.090	1.841	10,700
2022-01-14	2.100	2.100	2.100	2.100	1.849	500
2022-01-13	2.090	2.100	2.070	2.090	1.841	31,100
2022-01-12	2.070	2.090	2.070	2.090	1.841	3,100
2022-01-11	2.070	2.090	2.070	2.090	1.841	6,400
2022-01-10	2.100	2.100	2.100	2.100	1.849	2,000
2022-01-07	2.070	2.100	2.070	2.100	1.849	73,000
2022-01-06	2.090	2.090	2.070	2.080	1.832	43,900
2022-01-05	2.080	2.110	2.070	2.110	1.858	174,700
2022-01-04	2.050	2.070	2.050	2.070	1.823	34,100
2022-01-03	2.050	2.060	2.050	2.060	1.814	26,000
2021-12-31	2.050	2.060	2.050	2.050	1.805	83,800
2021-12-30	2.060	2.070	2.050	2.070	1.823	20,900
2021-12-29	2.050	2.070	2.050	2.070	1.823	27,100
2021-12-28	2.060	2.070	2.050	2.070	1.823	68,100
2021-12-27	2.050	2.080	2.050	2.080	1.832	22,100
2021-12-24	2.060	2.070	2.050	2.060	1.814	20,900
2021-12-23	2.050	2.060	2.040	2.060	1.814	31,700
2021-12-22	2.030	2.040	2.030	2.040	1.797	22,900
2021-12-21	2.010	2.050	2.010	2.050	1.805	24,800
2021-12-20	2.060	2.060	2.010	2.040	1.797	14,400
2021-12-17	2.020	2.040	2.010	2.040	1.797	33,700
2021-12-16	2.020	2.020	1.990	2.000	1.761	55,400
2021-12-15	2.030	2.030	2.010	2.020	1.779	21,400
2021-12-14	2.050	2.060	2.010	2.040	1.797	32,000
2021-12-13	2.040	2.060	2.020	2.040	1.797	77,700
2021-12-10	2.080	2.080	2.030	2.060	1.814	51,700
2021-12-09	2.050	2.070	2.030	2.030	1.788	77,200
2021-12-08	2.070	2.070	2.040	2.070	1.823	61,300
2021-12-07	2.050	2.070	2.030	2.070	1.823	49,300
2021-12-06	2.010	2.070	2.010	2.060	1.814	27,000
2021-12-02	2.070	2.070	2.070	2.070	1.823	200
2021-12-01	2.080	2.080	2.020	2.030	1.788	157,300
2021-11-30	2.000	2.080	2.000	2.080	1.832	3,200
2021-11-29	2.030	2.050	2.030	2.030	1.788	23,100
2021-11-26	2.050	2.070	2.020	2.060	1.814	27,800
2021-11-25	2.080	2.090	2.070	2.070	1.823	30,800
2021-11-24	2.060	2.080	2.040	2.080	1.832	38,500
2021-11-23	2.080	2.090	2.070	2.090	1.841	33,500

← NewerPage 20 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.