Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.110	2.110	2.080	2.090	1.940	194,200
2024-11-04	2.100	2.100	2.080	2.090	1.940	515,200
2024-11-01	2.030	2.090	2.020	2.060	1.912	68,700
2024-10-30	2.020	2.030	2.000	2.020	1.875	47,800
2024-10-29	2.020	2.020	2.010	2.020	1.875	25,800
2024-10-28	2.020	2.040	2.010	2.020	1.875	58,800
2024-10-25	2.040	2.040	2.010	2.020	1.875	183,100
2024-10-24	2.050	2.050	2.030	2.040	1.894	70,200
2024-10-23	2.030	2.050	2.030	2.040	1.894	43,500
2024-10-22	2.050	2.050	2.020	2.020	1.875	51,700
2024-10-21	2.050	2.050	2.040	2.040	1.894	27,200
2024-10-18	2.040	2.080	2.030	2.040	1.894	131,700
2024-10-17	2.030	2.040	2.020	2.040	1.894	105,400
2024-10-16	2.050	2.060	2.030	2.030	1.884	146,900
2024-10-15	2.060	2.080	2.030	2.040	1.894	160,500
2024-10-14	2.060	2.080	2.050	2.070	1.922	37,300
2024-10-11	2.040	2.070	2.020	2.040	1.894	65,800
2024-10-10	2.060	2.080	2.040	2.040	1.894	50,600
2024-10-09	2.070	2.080	2.030	2.040	1.894	133,500
2024-10-08	2.040	2.040	2.030	2.040	1.894	50,300
2024-10-07	2.080	2.090	2.030	2.040	1.894	155,100
2024-10-04	2.050	2.080	2.030	2.060	1.912	94,500
2024-10-03	2.070	2.070	2.050	2.070	1.922	207,300
2024-10-02	2.070	2.070	2.050	2.060	1.912	81,300
2024-10-01	2.080	2.080	2.060	2.070	1.922	11,800
2024-09-30	2.070	2.070	2.050	2.060	1.912	29,400
2024-09-27	2.070	2.070	2.050	2.060	1.912	104,800
2024-09-26	2.050	2.080	2.050	2.080	1.931	11,400
2024-09-25	2.030	2.030	2.020	2.020	1.875	107,400
2024-09-24	2.030	2.050	2.030	2.030	1.884	115,200
2024-09-23	2.070	2.090	2.030	2.030	1.884	101,500
2024-09-20	2.080	2.120	2.050	2.080	1.931	123,100
2024-09-19	2.050	2.050	2.030	2.050	1.903	223,400
2024-09-18	2.060	2.080	2.030	2.050	1.903	86,900
2024-09-17	2.070	2.110	2.060	2.070	1.922	145,000
2024-09-13	2.080	2.090	2.070	2.070	1.922	74,300
2024-09-12	2.080	2.080	2.070	2.080	1.931	92,400
2024-09-11	2.100	2.100	2.080	2.080	1.931	188,800
2024-09-10	2.110	2.130	2.100	2.120	1.968	39,100
2024-09-09	2.110	2.120	2.110	2.110	1.959	80,100
2024-09-06	2.130	2.130	2.110	2.130	1.977	10,800
2024-09-05	2.120	2.130	2.110	2.130	1.977	90,500
2024-09-04	2.120	2.140	2.100	2.130	1.977	58,800
2024-09-03	2.130	2.140	2.130	2.140	1.986	111,900
2024-09-02	2.130	2.150	2.110	2.130	1.977	388,500
2024-08-30	2.100	2.130	2.090	2.130	1.977	190,200
2024-08-29	2.100	2.110	2.080	2.100	1.949	82,100
2024-08-28	2.110	2.110	2.090	2.100	1.949	105,500
2024-08-27	2.100	2.120	2.090	2.100	1.949	163,500
2024-08-26	2.070	2.110	2.070	2.100	1.949	340,000
2024-08-23	2.060	2.080	2.040	2.060	1.912	332,300
2024-08-22	1.990	2.010	1.980	1.990	1.847	131,100
2024-08-21	1.980	2.020	1.970	1.980	1.838	157,100
2024-08-20	1.970	1.980	1.960	1.970	1.829	122,000
2024-08-19	1.930	1.960	1.920	1.960	1.819	209,600
2024-08-16	1.910	1.950	1.900	1.910	1.773	211,300
2024-08-15	1.920	1.950	1.920	1.920	1.782	24,800
2024-08-14	1.930	1.930	1.920	1.920	1.782	24,000
2024-08-13	1.930	1.930	1.910	1.910	1.773	40,400
2024-08-12	1.950	1.950	1.920	1.930	1.792	28,400

← NewerPage 9 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.