Kumpulan Fima Bhd historical data

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

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
2026-09-18	2.510	2.540	2.490	2.500	2.500	289,700
2026-09-17	2.540	2.540	2.520	2.520	2.520	141,100
2026-09-16	2.520	2.520	2.520	2.520	2.520	0
2026-09-15	2.540	2.560	2.520	2.520	2.520	288,200
2026-09-14	2.610	2.610	2.530	2.570	2.570	813,100
2026-09-11	2.630	2.640	2.630	2.630	2.630	59,200
2026-09-10	2.660	2.690	2.630	2.630	2.630	140,900
2026-09-09	2.670	2.700	2.660	2.690	2.690	80,400
2026-09-08	2.660	2.680	2.640	2.660	2.660	104,200
2026-09-07	2.650	2.680	2.650	2.660	2.660	63,400
2026-09-04	2.620	2.660	2.620	2.650	2.650	40,300
2026-09-03	2.610	2.680	2.610	2.650	2.650	114,200
2026-09-02	2.640	2.640	2.610	2.630	2.630	365,900
2026-09-01	2.700	2.700	2.660	2.670	2.670	76,900
2026-08-31	2.680	2.680	2.680	2.680	2.680	0
2026-08-28	2.700	2.710	2.680	2.680	2.680	108,300
2026-08-27	2.710	2.750	2.680	2.690	2.690	1,446,000
2026-08-26	2.880	2.880	2.840	2.850	2.850	266,500
2026-08-25	2.890	2.890	2.890	2.890	2.890	0
2026-08-24	2.860	2.900	2.850	2.890	2.890	107,000
2026-08-21	2.830	2.880	2.810	2.880	2.880	179,300
2026-08-20	2.890	2.890	2.830	2.830	2.830	178,800
2026-08-19	2.870	2.900	2.860	2.900	2.900	159,100
2026-08-18	2.860	2.920	2.830	2.860	2.860	298,000
2026-08-17	2.730	2.860	2.730	2.850	2.850	623,200
2026-08-14	2.740	2.740	2.680	2.730	2.730	386,800
2026-08-13	2.740	2.750	2.680	2.710	2.710	291,100
2026-08-12	2.740	2.790	2.720	2.740	2.740	280,400
2026-08-11	2.740	2.800	2.730	2.760	2.760	255,500
2026-08-10	2.610	2.760	2.610	2.750	2.750	701,000
2026-08-07	2.600	2.620	2.580	2.610	2.610	172,700
2026-08-06	2.620	2.630	2.580	2.630	2.630	790,600
2026-08-05	2.860	2.860	2.840	2.840	2.740	604,300
2026-08-04	2.860	2.870	2.850	2.850	2.750	439,000
2026-08-03	2.820	2.880	2.820	2.870	2.769	920,100
2026-07-31	2.800	2.800	2.790	2.790	2.692	190,200
2026-07-30	2.780	2.800	2.770	2.790	2.692	212,500
2026-07-29	2.790	2.800	2.780	2.780	2.682	111,300
2026-07-28	2.810	2.820	2.790	2.790	2.692	143,800

Page 1 of 21 · 1,222 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.