Kumpulan Fima Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.380	2.400	2.370	2.400	2.400	108,900
2026-10-16	2.380	2.410	2.370	2.380	2.380	26,300
2026-10-15	2.410	2.410	2.370	2.370	2.370	128,300
2026-10-14	2.380	2.430	2.380	2.410	2.410	96,600
2026-10-13	2.360	2.400	2.360	2.380	2.380	243,800
2026-10-12	2.430	2.430	2.350	2.350	2.350	540,200
2026-10-09	2.450	2.450	2.430	2.430	2.430	145,300
2026-10-08	2.450	2.460	2.450	2.450	2.450	151,900
2026-10-07	2.460	2.480	2.450	2.470	2.470	62,700
2026-10-06	2.460	2.460	2.450	2.460	2.460	104,700
2026-10-05	2.480	2.480	2.450	2.450	2.450	81,000
2026-10-02	2.490	2.490	2.460	2.480	2.480	69,900
2026-10-01	2.510	2.510	2.470	2.480	2.480	144,500
2026-09-30	2.490	2.530	2.490	2.510	2.510	109,800
2026-09-29	2.520	2.520	2.490	2.490	2.490	221,500
2026-09-28	2.530	2.530	2.520	2.520	2.520	23,800
2026-09-25	2.540	2.550	2.520	2.520	2.520	34,400
2026-09-24	2.540	2.560	2.530	2.540	2.540	129,900
2026-09-23	2.500	2.540	2.500	2.520	2.520	76,400
2026-09-22	2.510	2.510	2.500	2.500	2.500	169,300
2026-09-21	2.490	2.530	2.490	2.510	2.510	105,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.