Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.350	2.390	2.350	2.390	2.219	190,400
2025-01-31	2.360	2.380	2.350	2.370	2.200	125,100
2025-01-28	2.320	2.340	2.310	2.340	2.172	187,000
2025-01-27	2.380	2.380	2.310	2.350	2.181	195,900
2025-01-24	2.380	2.390	2.370	2.380	2.209	185,500
2025-01-23	2.440	2.440	2.380	2.380	2.209	307,800
2025-01-22	2.460	2.460	2.420	2.440	2.265	95,500
2025-01-21	2.440	2.480	2.430	2.430	2.256	308,100
2025-01-20	2.410	2.440	2.390	2.420	2.246	100,500
2025-01-17	2.410	2.430	2.410	2.420	2.246	98,300
2025-01-16	2.450	2.450	2.400	2.410	2.237	273,700
2025-01-15	2.480	2.520	2.410	2.420	2.246	318,000
2025-01-14	2.500	2.540	2.480	2.490	2.311	166,400
2025-01-13	2.550	2.550	2.490	2.500	2.321	267,000
2025-01-10	2.400	2.580	2.390	2.540	2.358	1,086,300
2025-01-09	2.430	2.450	2.400	2.400	2.228	288,600
2025-01-08	2.460	2.490	2.430	2.440	2.265	251,100
2025-01-07	2.460	2.500	2.430	2.470	2.293	430,900
2025-01-06	2.340	2.450	2.320	2.450	2.274	704,900
2025-01-03	2.320	2.320	2.290	2.300	2.135	70,000
2025-01-02	2.320	2.320	2.290	2.300	2.135	178,400
2024-12-31	2.310	2.340	2.310	2.320	2.154	309,500
2024-12-30	2.280	2.340	2.260	2.320	2.154	171,300
2024-12-27	2.270	2.280	2.270	2.280	2.116	26,500
2024-12-26	2.280	2.280	2.250	2.260	2.098	97,000
2024-12-24	2.280	2.280	2.260	2.280	2.116	15,900
2024-12-23	2.250	2.280	2.250	2.280	2.116	154,400
2024-12-20	2.270	2.270	2.240	2.240	2.079	312,600
2024-12-19	2.260	2.270	2.230	2.270	2.107	270,800
2024-12-18	2.320	2.320	2.270	2.270	2.107	221,100
2024-12-17	2.280	2.330	2.280	2.320	2.154	332,900
2024-12-16	2.310	2.310	2.280	2.280	2.116	168,400
2024-12-13	2.340	2.340	2.300	2.310	2.144	91,700
2024-12-12	2.280	2.310	2.270	2.310	2.144	524,600
2024-12-11	2.280	2.290	2.270	2.290	2.126	339,600
2024-12-10	2.300	2.310	2.270	2.300	2.135	306,000
2024-12-09	2.370	2.390	2.250	2.300	2.135	434,500
2024-12-06	2.200	2.370	2.190	2.350	2.181	825,100
2024-12-05	2.190	2.200	2.170	2.190	2.033	296,700
2024-12-04	2.190	2.200	2.180	2.190	2.033	347,900
2024-12-03	2.170	2.190	2.160	2.190	2.033	237,200
2024-12-02	2.200	2.200	2.150	2.170	2.014	529,800
2024-11-29	2.200	2.220	2.160	2.200	2.042	353,600
2024-11-28	2.130	2.220	2.130	2.200	2.042	1,376,200
2024-11-27	2.060	2.070	2.050	2.070	1.922	65,200
2024-11-26	2.060	2.060	2.050	2.060	1.912	87,700
2024-11-25	2.050	2.070	2.050	2.060	1.912	18,000
2024-11-22	2.060	2.060	2.030	2.050	1.903	75,300
2024-11-21	2.040	2.050	2.040	2.040	1.894	49,800
2024-11-20	2.060	2.070	2.040	2.040	1.894	83,800
2024-11-19	2.060	2.070	2.040	2.050	1.903	133,700
2024-11-18	2.080	2.080	2.060	2.060	1.912	73,300
2024-11-15	2.080	2.090	2.050	2.070	1.922	108,900
2024-11-14	2.110	2.120	2.090	2.090	1.940	51,800
2024-11-13	2.120	2.130	2.100	2.120	1.968	56,800
2024-11-12	2.130	2.140	2.110	2.120	1.968	216,800
2024-11-11	2.080	2.130	2.070	2.120	1.968	181,700
2024-11-08	2.070	2.070	2.060	2.070	1.922	140,900
2024-11-07	2.060	2.060	2.050	2.060	1.912	144,300
2024-11-06	2.090	2.090	2.060	2.070	1.922	344,900

← NewerPage 8 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.