Fima Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.617 | 3,500 |
| 2025-12-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.626 | 3,200 |
| 2025-12-15 | 1.720 | 1.720 | 1.700 | 1.700 | 1.626 | 8,200 |
| 2025-12-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.598 | 27,000 |
| 2025-12-10 | 1.730 | 1.730 | 1.660 | 1.670 | 1.598 | 22,200 |
| 2025-12-09 | 1.720 | 1.760 | 1.720 | 1.740 | 1.617 | 117,200 |
| 2025-12-08 | 1.710 | 1.720 | 1.710 | 1.720 | 1.598 | 29,000 |
| 2025-12-05 | 1.710 | 1.720 | 1.710 | 1.710 | 1.589 | 63,300 |
| 2025-12-04 | 1.720 | 1.720 | 1.710 | 1.710 | 1.589 | 12,000 |
| 2025-12-03 | 1.730 | 1.730 | 1.720 | 1.720 | 1.598 | 15,700 |
| 2025-12-02 | 1.720 | 1.730 | 1.720 | 1.730 | 1.607 | 24,100 |
| 2025-12-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.598 | 24,700 |
| 2025-11-28 | 1.700 | 1.720 | 1.700 | 1.700 | 1.580 | 15,400 |
| 2025-11-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.580 | 23,300 |
| 2025-11-26 | 1.700 | 1.710 | 1.700 | 1.700 | 1.580 | 71,900 |
| 2025-11-25 | 1.680 | 1.680 | 1.670 | 1.680 | 1.561 | 35,700 |
| 2025-11-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 6,800 |
| 2025-11-21 | 1.690 | 1.690 | 1.680 | 1.680 | 1.561 | 6,400 |
| 2025-11-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 10,700 |
| 2025-11-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.552 | 15,000 |
| 2025-11-17 | 1.690 | 1.690 | 1.680 | 1.680 | 1.561 | 23,600 |
| 2025-11-14 | 1.680 | 1.690 | 1.670 | 1.670 | 1.552 | 32,800 |
| 2025-11-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.570 | 3,000 |
| 2025-11-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 16,000 |
| 2025-11-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 5,000 |
| 2025-11-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 8,000 |
| 2025-11-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 10,000 |
| 2025-11-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 25,800 |
| 2025-11-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 10,900 |
| 2025-10-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 14,000 |
| 2025-10-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.561 | 8,100 |
| 2025-10-29 | 1.700 | 1.700 | 1.680 | 1.680 | 1.561 | 14,100 |
| 2025-10-28 | 1.690 | 1.690 | 1.680 | 1.690 | 1.570 | 1,300 |
| 2025-10-27 | 1.690 | 1.690 | 1.680 | 1.690 | 1.570 | 9,700 |
| 2025-10-24 | 1.690 | 1.690 | 1.680 | 1.680 | 1.561 | 18,300 |
| 2025-10-23 | 1.700 | 1.700 | 1.690 | 1.690 | 1.570 | 1,300 |
← NewerPage 4 of 4 · 216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0750 MYR |
| 2025-12-10 | 0.0500 MYR |
| 2025-07-17 | 0.0750 MYR |
| 2025-01-08 | 0.0500 MYR |
| 2024-07-18 | 0.0750 MYR |
| 2023-12-12 | 0.0500 MYR |
| 2023-07-20 | 0.0750 MYR |
| 2022-12-13 | 0.0500 MYR |
| 2022-07-21 | 0.0750 MYR |
| 2021-12-13 | 0.0500 MYR |
| 2021-08-16 | 0.0750 MYR |
| 2020-12-11 | 0.0500 MYR |
| 2020-08-19 | 0.0750 MYR |
| 2019-12-12 | 0.0500 MYR |
| 2019-09-10 | 0.0750 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.