Kumpulan Fima Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	2.070	2.100	2.050	2.090	1.841	88,400
2021-11-19	2.090	2.100	2.080	2.100	1.849	14,000
2021-11-18	2.090	2.100	2.080	2.090	1.841	100,500
2021-11-17	2.110	2.150	2.080	2.110	1.858	44,500
2021-11-16	2.080	2.100	2.080	2.100	1.849	37,000
2021-11-15	2.100	2.100	2.080	2.100	1.849	18,100
2021-11-12	2.070	2.090	2.070	2.070	1.823	7,100
2021-11-11	2.080	2.090	2.070	2.090	1.841	13,400
2021-11-10	2.070	2.090	2.070	2.090	1.841	49,500
2021-11-09	2.070	2.100	2.070	2.100	1.849	24,500
2021-11-08	2.080	2.090	2.070	2.090	1.841	41,300
2021-11-05	2.100	2.100	2.090	2.100	1.849	24,900
2021-11-03	2.100	2.100	2.090	2.100	1.849	15,800
2021-11-02	2.080	2.110	2.070	2.110	1.858	76,200
2021-11-01	2.050	2.100	2.050	2.100	1.849	42,700
2021-10-29	2.090	2.100	2.070	2.100	1.849	86,700
2021-10-28	2.080	2.100	2.080	2.100	1.849	24,500
2021-10-26	2.080	2.100	2.080	2.100	1.849	28,300
2021-10-25	2.090	2.100	2.070	2.090	1.841	144,800
2021-10-22	2.090	2.100	2.090	2.100	1.849	39,100
2021-10-21	2.080	2.100	2.070	2.100	1.849	61,100
2021-10-20	2.070	2.090	2.070	2.090	1.841	80,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.