Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.450	2.480	2.420	2.450	2.364	260,100
2025-07-30	2.640	2.650	2.620	2.640	2.451	708,500
2025-07-29	2.630	2.640	2.610	2.640	2.451	299,700
2025-07-28	2.640	2.640	2.590	2.630	2.441	219,800
2025-07-25	2.590	2.640	2.580	2.620	2.432	346,100
2025-07-24	2.650	2.650	2.570	2.580	2.395	854,600
2025-07-23	2.650	2.660	2.610	2.650	2.460	389,300
2025-07-22	2.690	2.700	2.640	2.660	2.469	387,700
2025-07-21	2.710	2.730	2.690	2.690	2.497	125,300
2025-07-18	2.690	2.710	2.690	2.710	2.516	115,400
2025-07-17	2.650	2.700	2.650	2.670	2.478	146,000
2025-07-16	2.700	2.710	2.620	2.650	2.460	273,900
2025-07-15	2.720	2.720	2.690	2.690	2.497	188,900
2025-07-14	2.700	2.730	2.700	2.720	2.525	75,600
2025-07-11	2.690	2.730	2.680	2.700	2.506	415,300
2025-07-10	2.720	2.750	2.670	2.700	2.506	421,600
2025-07-09	2.740	2.750	2.700	2.720	2.525	167,200
2025-07-08	2.710	2.760	2.690	2.740	2.543	172,800
2025-07-07	2.730	2.750	2.670	2.710	2.516	203,600
2025-07-04	2.750	2.760	2.660	2.720	2.525	140,200
2025-07-03	2.740	2.770	2.740	2.750	2.553	219,600
2025-07-02	2.740	2.760	2.700	2.750	2.553	193,800
2025-07-01	2.650	2.740	2.650	2.740	2.543	439,000
2025-06-30	2.660	2.670	2.660	2.670	2.478	180,800
2025-06-26	2.630	2.670	2.620	2.660	2.469	253,100
2025-06-25	2.640	2.650	2.620	2.630	2.441	298,200
2025-06-24	2.570	2.680	2.570	2.670	2.478	515,800
2025-06-23	2.570	2.580	2.540	2.570	2.386	116,700
2025-06-20	2.550	2.570	2.550	2.570	2.386	64,000
2025-06-19	2.580	2.580	2.560	2.560	2.376	92,700
2025-06-18	2.580	2.580	2.560	2.580	2.395	149,400
2025-06-17	2.580	2.590	2.560	2.580	2.395	156,700
2025-06-16	2.540	2.580	2.540	2.580	2.395	132,600
2025-06-13	2.550	2.580	2.540	2.540	2.358	357,200
2025-06-12	2.560	2.570	2.560	2.560	2.376	113,000
2025-06-11	2.560	2.570	2.560	2.560	2.376	624,300
2025-06-10	2.550	2.600	2.540	2.570	2.386	409,400
2025-06-09	2.550	2.560	2.550	2.560	2.376	217,100
2025-06-06	2.570	2.570	2.540	2.550	2.367	276,700
2025-06-05	2.570	2.580	2.550	2.570	2.386	265,100
2025-06-04	2.550	2.570	2.540	2.570	2.386	379,500
2025-06-03	2.580	2.600	2.530	2.560	2.376	1,171,600
2025-05-30	2.510	2.600	2.510	2.580	2.395	1,360,700
2025-05-29	2.370	2.390	2.370	2.390	2.219	142,500
2025-05-28	2.390	2.390	2.360	2.370	2.200	104,200
2025-05-27	2.330	2.370	2.330	2.370	2.200	147,000
2025-05-26	2.370	2.370	2.320	2.340	2.172	97,700
2025-05-23	2.320	2.380	2.320	2.370	2.200	205,100
2025-05-22	2.310	2.310	2.290	2.300	2.135	14,600
2025-05-21	2.310	2.320	2.290	2.320	2.154	106,000
2025-05-20	2.310	2.330	2.310	2.320	2.154	28,200
2025-05-19	2.330	2.330	2.300	2.310	2.144	55,800
2025-05-16	2.330	2.330	2.320	2.330	2.163	22,200
2025-05-15	2.310	2.340	2.310	2.330	2.163	206,300
2025-05-14	2.300	2.340	2.300	2.340	2.172	47,900
2025-05-13	2.320	2.320	2.280	2.300	2.135	160,000
2025-05-09	2.290	2.290	2.280	2.290	2.126	43,800
2025-05-08	2.290	2.300	2.280	2.300	2.135	80,100
2025-05-07	2.300	2.300	2.270	2.290	2.126	85,100
2025-05-06	2.320	2.320	2.280	2.300	2.135	54,900

← NewerPage 6 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.