Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.600	2.600	2.540	2.550	2.460	363,100
2026-01-23	2.550	2.600	2.550	2.600	2.509	53,900
2026-01-22	2.580	2.580	2.560	2.580	2.489	31,700
2026-01-21	2.590	2.590	2.530	2.550	2.460	210,600
2026-01-20	2.580	2.590	2.570	2.590	2.499	40,700
2026-01-19	2.590	2.590	2.560	2.570	2.480	60,300
2026-01-16	2.630	2.630	2.600	2.600	2.509	20,900
2026-01-15	2.640	2.640	2.620	2.630	2.537	20,900
2026-01-14	2.550	2.660	2.550	2.640	2.547	195,900
2026-01-13	2.550	2.550	2.540	2.550	2.460	63,300
2026-01-12	2.540	2.550	2.540	2.540	2.451	63,400
2026-01-09	2.530	2.550	2.530	2.530	2.441	139,100
2026-01-08	2.540	2.540	2.530	2.530	2.441	17,100
2026-01-07	2.540	2.540	2.530	2.540	2.451	14,400
2026-01-06	2.540	2.550	2.540	2.550	2.460	14,700
2026-01-05	2.540	2.540	2.540	2.540	2.451	26,100
2026-01-02	2.540	2.550	2.530	2.550	2.460	38,100
2025-12-31	2.530	2.550	2.520	2.550	2.460	55,500
2025-12-30	2.530	2.530	2.520	2.530	2.441	31,500
2025-12-29	2.530	2.560	2.510	2.560	2.470	41,000
2025-12-26	2.570	2.570	2.540	2.550	2.460	12,500
2025-12-24	2.560	2.580	2.530	2.580	2.489	15,000
2025-12-23	2.570	2.580	2.550	2.570	2.480	33,200
2025-12-22	2.550	2.580	2.530	2.580	2.489	24,300
2025-12-19	2.550	2.570	2.520	2.570	2.480	30,900
2025-12-18	2.550	2.580	2.550	2.580	2.489	43,900
2025-12-17	2.550	2.550	2.520	2.550	2.460	50,100
2025-12-16	2.550	2.580	2.550	2.550	2.460	127,400
2025-12-15	2.470	2.560	2.470	2.550	2.460	195,100
2025-12-12	2.500	2.500	2.480	2.480	2.393	5,600
2025-12-11	2.490	2.500	2.450	2.500	2.412	106,300
2025-12-10	2.550	2.550	2.480	2.500	2.412	18,200
2025-12-09	2.460	2.570	2.440	2.550	2.460	173,100
2025-12-08	2.500	2.500	2.460	2.460	2.373	53,000
2025-12-05	2.480	2.490	2.460	2.460	2.373	72,000
2025-12-04	2.520	2.520	2.500	2.500	2.412	70,700
2025-12-03	2.510	2.510	2.510	2.510	2.422	35,500
2025-12-02	2.520	2.530	2.510	2.510	2.422	240,100
2025-12-01	2.510	2.540	2.500	2.500	2.412	174,200
2025-11-28	2.490	2.540	2.490	2.510	2.422	237,600
2025-11-27	2.450	2.470	2.450	2.470	2.383	146,600
2025-11-26	2.420	2.450	2.420	2.450	2.364	208,300
2025-11-25	2.410	2.410	2.390	2.400	2.316	59,600
2025-11-24	2.420	2.420	2.410	2.410	2.325	45,900
2025-11-21	2.420	2.430	2.420	2.420	2.335	43,500
2025-11-20	2.410	2.430	2.410	2.420	2.335	15,500
2025-11-19	2.420	2.420	2.410	2.420	2.335	26,000
2025-11-18	2.420	2.430	2.420	2.420	2.335	17,100
2025-11-17	2.410	2.430	2.410	2.420	2.335	50,600
2025-11-14	2.410	2.410	2.390	2.410	2.325	213,200
2025-11-13	2.410	2.430	2.410	2.410	2.325	99,300
2025-11-12	2.390	2.410	2.390	2.410	2.325	31,100
2025-11-11	2.400	2.400	2.390	2.400	2.316	78,800
2025-11-10	2.390	2.400	2.390	2.400	2.316	161,100
2025-11-07	2.390	2.420	2.390	2.420	2.335	59,300
2025-11-06	2.400	2.400	2.390	2.400	2.316	27,900
2025-11-05	2.400	2.400	2.380	2.390	2.306	132,900
2025-11-04	2.390	2.420	2.390	2.390	2.306	158,000
2025-11-03	2.410	2.440	2.400	2.410	2.325	93,000
2025-10-31	2.430	2.430	2.410	2.430	2.344	75,000

← NewerPage 4 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.