Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.460	2.460	2.430	2.430	2.344	181,500
2025-10-29	2.420	2.460	2.420	2.460	2.373	39,700
2025-10-28	2.420	2.430	2.410	2.420	2.335	90,300
2025-10-27	2.400	2.450	2.400	2.410	2.325	221,900
2025-10-24	2.450	2.450	2.420	2.430	2.344	119,000
2025-10-23	2.470	2.470	2.450	2.450	2.364	44,800
2025-10-22	2.450	2.470	2.450	2.470	2.383	8,100
2025-10-21	2.450	2.480	2.420	2.440	2.354	154,700
2025-10-17	2.480	2.480	2.450	2.450	2.364	75,300
2025-10-16	2.470	2.480	2.460	2.480	2.393	53,800
2025-10-15	2.460	2.530	2.450	2.460	2.373	120,000
2025-10-14	2.570	2.570	2.460	2.470	2.383	220,700
2025-10-13	2.540	2.580	2.520	2.520	2.431	145,500
2025-10-10	2.580	2.610	2.560	2.580	2.489	71,500
2025-10-09	2.510	2.580	2.500	2.580	2.489	313,400
2025-10-08	2.460	2.530	2.460	2.510	2.422	127,100
2025-10-07	2.510	2.510	2.470	2.480	2.393	35,500
2025-10-06	2.460	2.530	2.460	2.510	2.422	204,600
2025-10-03	2.450	2.460	2.450	2.450	2.364	64,100
2025-10-02	2.390	2.460	2.390	2.450	2.364	361,100
2025-10-01	2.380	2.380	2.360	2.370	2.287	50,800
2025-09-30	2.400	2.410	2.380	2.380	2.296	100,600
2025-09-29	2.390	2.390	2.360	2.380	2.296	31,400
2025-09-26	2.400	2.400	2.350	2.390	2.306	91,400
2025-09-25	2.360	2.410	2.360	2.400	2.316	100,400
2025-09-24	2.380	2.380	2.350	2.360	2.277	17,900
2025-09-23	2.370	2.390	2.340	2.380	2.296	375,600
2025-09-22	2.420	2.420	2.370	2.390	2.306	37,500
2025-09-19	2.420	2.420	2.370	2.400	2.316	116,900
2025-09-18	2.380	2.430	2.380	2.420	2.335	12,600
2025-09-17	2.360	2.420	2.360	2.400	2.316	124,400
2025-09-12	2.340	2.360	2.340	2.360	2.277	61,200
2025-09-11	2.360	2.360	2.340	2.340	2.258	107,200
2025-09-10	2.400	2.400	2.360	2.360	2.277	85,100
2025-09-09	2.380	2.400	2.370	2.400	2.316	45,500
2025-09-08	2.380	2.390	2.350	2.380	2.296	54,900
2025-09-04	2.400	2.430	2.400	2.400	2.316	32,100
2025-09-03	2.400	2.400	2.380	2.400	2.316	101,300
2025-09-02	2.440	2.440	2.400	2.400	2.316	35,300
2025-08-29	2.440	2.440	2.400	2.430	2.344	75,300
2025-08-28	2.440	2.440	2.420	2.440	2.354	62,000
2025-08-27	2.470	2.470	2.410	2.440	2.354	184,000
2025-08-26	2.510	2.550	2.500	2.510	2.422	92,400
2025-08-25	2.560	2.580	2.510	2.510	2.422	88,200
2025-08-22	2.580	2.620	2.550	2.580	2.489	83,600
2025-08-21	2.500	2.600	2.500	2.580	2.489	385,200
2025-08-20	2.500	2.500	2.480	2.500	2.412	69,600
2025-08-19	2.490	2.500	2.480	2.500	2.412	54,500
2025-08-18	2.500	2.500	2.470	2.480	2.393	116,700
2025-08-15	2.490	2.500	2.470	2.500	2.412	173,500
2025-08-14	2.460	2.500	2.460	2.490	2.402	169,800
2025-08-13	2.420	2.470	2.420	2.460	2.373	123,000
2025-08-12	2.420	2.430	2.400	2.420	2.335	27,200
2025-08-11	2.370	2.440	2.370	2.380	2.296	137,200
2025-08-08	2.380	2.390	2.370	2.370	2.287	64,600
2025-08-07	2.370	2.390	2.370	2.390	2.306	89,800
2025-08-06	2.420	2.420	2.380	2.400	2.316	206,600
2025-08-05	2.430	2.430	2.410	2.420	2.335	99,000
2025-08-04	2.450	2.450	2.420	2.430	2.344	122,000
2025-08-01	2.450	2.480	2.440	2.450	2.364	212,300

← NewerPage 5 of 21 · 1,224 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.