Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.580	2.580	2.560	2.570	2.480	78,600
2026-04-24	2.580	2.580	2.560	2.560	2.470	144,200
2026-04-23	2.570	2.580	2.560	2.580	2.489	58,300
2026-04-22	2.560	2.570	2.550	2.570	2.480	55,500
2026-04-21	2.550	2.570	2.550	2.560	2.470	63,000
2026-04-20	2.590	2.590	2.550	2.570	2.480	106,200
2026-04-17	2.570	2.590	2.570	2.590	2.499	32,200
2026-04-16	2.560	2.590	2.560	2.590	2.499	42,300
2026-04-15	2.590	2.600	2.550	2.550	2.460	49,100
2026-04-14	2.560	2.570	2.550	2.570	2.480	29,500
2026-04-13	2.550	2.560	2.550	2.560	2.470	11,100
2026-04-10	2.550	2.570	2.540	2.560	2.470	46,300
2026-04-09	2.550	2.590	2.540	2.540	2.451	14,600
2026-04-08	2.530	2.560	2.510	2.560	2.470	107,600
2026-04-07	2.550	2.550	2.530	2.530	2.441	27,500
2026-04-06	2.560	2.580	2.540	2.540	2.451	69,000
2026-04-03	2.570	2.600	2.550	2.550	2.460	142,500
2026-04-02	2.520	2.560	2.510	2.560	2.470	70,100
2026-04-01	2.510	2.520	2.470	2.480	2.393	143,400
2026-03-31	2.490	2.520	2.480	2.510	2.422	97,900
2026-03-30	2.480	2.480	2.470	2.480	2.393	51,700
2026-03-27	2.450	2.470	2.450	2.460	2.373	33,400
2026-03-26	2.490	2.490	2.480	2.480	2.393	21,800
2026-03-25	2.450	2.490	2.450	2.490	2.402	27,300
2026-03-24	2.450	2.500	2.440	2.440	2.354	159,400
2026-03-19	2.480	2.480	2.470	2.480	2.393	239,700
2026-03-18	2.470	2.500	2.470	2.490	2.402	35,900
2026-03-17	2.480	2.490	2.450	2.450	2.364	92,600
2026-03-16	2.460	2.480	2.460	2.480	2.393	27,000
2026-03-13	2.460	2.470	2.460	2.460	2.373	115,800
2026-03-12	2.470	2.470	2.450	2.460	2.373	54,100
2026-03-11	2.480	2.480	2.460	2.460	2.373	88,700
2026-03-10	2.460	2.500	2.460	2.480	2.393	57,700
2026-03-09	2.500	2.500	2.430	2.450	2.364	352,400
2026-03-06	2.500	2.500	2.490	2.500	2.412	87,000
2026-03-05	2.500	2.510	2.500	2.500	2.412	46,700
2026-03-04	2.530	2.530	2.490	2.500	2.412	94,600
2026-03-03	2.530	2.540	2.500	2.530	2.441	172,600
2026-03-02	2.520	2.550	2.510	2.550	2.460	124,300
2026-02-27	2.560	2.560	2.480	2.540	2.451	501,700
2026-02-26	2.580	2.580	2.580	2.580	2.489	108,000
2026-02-25	2.590	2.600	2.560	2.580	2.489	183,200
2026-02-24	2.600	2.620	2.590	2.600	2.509	25,600
2026-02-23	2.590	2.600	2.590	2.590	2.499	43,700
2026-02-20	2.590	2.600	2.590	2.600	2.509	58,400
2026-02-19	2.580	2.590	2.580	2.590	2.499	26,800
2026-02-16	2.580	2.580	2.570	2.580	2.489	40,100
2026-02-13	2.570	2.580	2.570	2.580	2.489	45,900
2026-02-12	2.580	2.590	2.580	2.590	2.499	74,100
2026-02-11	2.620	2.630	2.580	2.590	2.499	210,000
2026-02-10	2.620	2.640	2.620	2.630	2.537	63,500
2026-02-09	2.590	2.610	2.590	2.610	2.518	14,400
2026-02-06	2.580	2.600	2.580	2.600	2.509	88,300
2026-02-05	2.600	2.650	2.600	2.610	2.518	334,300
2026-02-04	2.580	2.610	2.580	2.590	2.499	83,600
2026-02-03	2.560	2.580	2.560	2.580	2.489	37,300
2026-01-30	2.580	2.580	2.560	2.570	2.480	49,300
2026-01-29	2.580	2.580	2.570	2.580	2.489	36,500
2026-01-28	2.560	2.570	2.560	2.570	2.480	17,600
2026-01-27	2.550	2.570	2.540	2.560	2.470	261,500

← NewerPage 3 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.