Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.280	2.300	2.280	2.300	2.135	76,600
2025-05-02	2.280	2.290	2.280	2.280	2.116	59,200
2025-04-30	2.270	2.280	2.270	2.280	2.116	15,300
2025-04-29	2.290	2.290	2.240	2.270	2.107	52,500
2025-04-28	2.270	2.290	2.270	2.290	2.126	60,900
2025-04-25	2.240	2.270	2.240	2.270	2.107	80,500
2025-04-24	2.240	2.260	2.240	2.250	2.089	80,700
2025-04-23	2.220	2.240	2.210	2.230	2.070	37,600
2025-04-22	2.230	2.230	2.210	2.220	2.061	176,300
2025-04-21	2.230	2.230	2.220	2.230	2.070	12,800
2025-04-18	2.210	2.250	2.200	2.250	2.089	80,000
2025-04-17	2.200	2.220	2.190	2.200	2.042	44,100
2025-04-16	2.220	2.220	2.200	2.220	2.061	87,200
2025-04-15	2.200	2.230	2.200	2.220	2.061	64,100
2025-04-14	2.200	2.250	2.160	2.190	2.033	123,300
2025-04-11	2.170	2.170	2.130	2.170	2.014	44,100
2025-04-10	2.170	2.190	2.160	2.170	2.014	72,900
2025-04-09	2.160	2.160	2.060	2.100	1.949	279,800
2025-04-08	2.210	2.210	2.180	2.200	2.042	96,700
2025-04-07	2.260	2.260	2.120	2.210	2.051	331,700
2025-04-04	2.300	2.330	2.260	2.330	2.163	161,800
2025-04-03	2.320	2.350	2.320	2.330	2.163	130,600
2025-04-02	2.280	2.340	2.280	2.320	2.154	217,600
2025-03-28	2.250	2.290	2.250	2.280	2.116	98,500
2025-03-27	2.240	2.260	2.220	2.250	2.089	67,100
2025-03-26	2.250	2.250	2.230	2.240	2.079	15,500
2025-03-25	2.230	2.250	2.230	2.250	2.089	17,900
2025-03-24	2.220	2.250	2.210	2.220	2.061	28,400
2025-03-21	2.230	2.240	2.200	2.220	2.061	69,600
2025-03-20	2.240	2.250	2.210	2.220	2.061	99,100
2025-03-19	2.250	2.250	2.230	2.240	2.079	17,400
2025-03-17	2.240	2.240	2.210	2.210	2.051	48,200
2025-03-14	2.200	2.200	2.200	2.200	2.042	3,600
2025-03-13	2.180	2.230	2.170	2.200	2.042	250,000
2025-03-12	2.200	2.200	2.160	2.170	2.014	86,100
2025-03-11	2.240	2.240	2.190	2.200	2.042	415,000
2025-03-10	2.260	2.280	2.250	2.250	2.089	46,000
2025-03-07	2.270	2.290	2.250	2.250	2.089	74,600
2025-03-06	2.270	2.300	2.260	2.290	2.126	63,400
2025-03-05	2.250	2.280	2.240	2.280	2.116	54,100
2025-03-04	2.260	2.260	2.210	2.230	2.070	116,400
2025-03-03	2.290	2.300	2.280	2.280	2.116	240,400
2025-02-28	2.250	2.280	2.230	2.260	2.098	79,700
2025-02-27	2.290	2.300	2.290	2.300	2.135	64,400
2025-02-26	2.250	2.310	2.250	2.290	2.126	192,100
2025-02-25	2.290	2.300	2.200	2.270	2.107	557,000
2025-02-24	2.340	2.340	2.280	2.300	2.135	516,600
2025-02-21	2.330	2.370	2.330	2.340	2.172	169,600
2025-02-20	2.350	2.350	2.330	2.340	2.172	261,600
2025-02-19	2.370	2.390	2.350	2.370	2.200	189,400
2025-02-18	2.380	2.380	2.350	2.370	2.200	155,500
2025-02-17	2.370	2.410	2.370	2.390	2.219	190,200
2025-02-14	2.370	2.390	2.370	2.370	2.200	118,100
2025-02-13	2.400	2.410	2.370	2.390	2.219	88,000
2025-02-12	2.400	2.440	2.390	2.400	2.228	329,300
2025-02-10	2.350	2.440	2.340	2.440	2.265	358,600
2025-02-07	2.370	2.370	2.340	2.350	2.181	126,700
2025-02-06	2.360	2.360	2.320	2.330	2.163	436,900
2025-02-05	2.360	2.390	2.350	2.360	2.191	255,000
2025-02-04	2.390	2.390	2.360	2.370	2.200	32,500

← NewerPage 7 of 21 · 1,221 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.