Kumpulan Fima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	2.130	2.150	2.130	2.140	1.959	101,900
2024-05-16	2.150	2.150	2.130	2.130	1.950	13,000
2024-05-15	2.150	2.160	2.140	2.160	1.978	113,700
2024-05-14	2.140	2.150	2.140	2.150	1.969	68,100
2024-05-13	2.100	2.160	2.100	2.150	1.969	209,300
2024-05-10	2.130	2.130	2.120	2.120	1.941	30,600
2024-05-09	2.120	2.130	2.120	2.130	1.950	47,000
2024-05-08	2.110	2.140	2.110	2.120	1.941	155,200
2024-05-07	2.090	2.150	2.090	2.120	1.941	234,700
2024-05-06	2.080	2.090	2.070	2.090	1.914	35,300
2024-05-03	2.090	2.100	2.080	2.090	1.914	54,100
2024-05-02	2.070	2.080	2.070	2.080	1.904	3,500
2024-04-30	2.080	2.090	2.060	2.090	1.914	25,400
2024-04-29	2.090	2.100	2.070	2.090	1.914	37,100
2024-04-26	2.040	2.090	2.040	2.090	1.914	61,200
2024-04-25	2.030	2.040	2.020	2.030	1.859	14,700
2024-04-24	2.010	2.050	2.010	2.050	1.877	38,300
2024-04-23	2.010	2.030	2.010	2.020	1.850	59,200
2024-04-22	2.000	2.010	2.000	2.000	1.831	40,100
2024-04-19	2.020	2.020	2.000	2.010	1.840	105,300
2024-04-18	2.030	2.030	2.010	2.020	1.850	77,700
2024-04-17	2.020	2.020	2.010	2.020	1.850	57,000
2024-04-16	2.020	2.020	2.020	2.020	1.850	28,100
2024-04-15	2.020	2.030	2.020	2.020	1.850	95,200
2024-04-12	2.030	2.030	2.030	2.030	1.859	39,000
2024-04-09	2.040	2.040	2.020	2.030	1.859	58,800
2024-04-08	2.020	2.030	2.020	2.020	1.850	58,700
2024-04-05	2.030	2.040	2.020	2.020	1.850	75,200
2024-04-04	2.020	2.030	2.020	2.020	1.850	26,100
2024-04-03	2.030	2.030	2.020	2.020	1.850	136,000
2024-04-02	2.040	2.040	2.020	2.040	1.868	11,500
2024-04-01	2.020	2.040	2.020	2.030	1.859	22,000
2024-03-29	2.030	2.030	2.020	2.020	1.850	600
2024-03-27	2.050	2.050	2.030	2.030	1.859	1,700
2024-03-26	2.060	2.060	2.040	2.040	1.868	14,000
2024-03-25	2.030	2.040	2.020	2.040	1.868	46,400
2024-03-22	2.010	2.020	2.010	2.020	1.850	30,700
2024-03-21	2.010	2.020	2.010	2.010	1.840	14,700
2024-03-20	2.040	2.040	2.020	2.030	1.859	37,800
2024-03-19	2.020	2.040	2.020	2.040	1.868	84,100
2024-03-18	2.000	2.010	2.000	2.010	1.840	30,000
2024-03-15	2.000	2.030	2.000	2.020	1.850	55,900
2024-03-14	2.010	2.030	2.010	2.010	1.840	55,000
2024-03-13	2.020	2.020	1.990	1.990	1.822	75,600
2024-03-12	2.020	2.060	2.020	2.040	1.868	95,200
2024-03-11	2.040	2.070	2.000	2.010	1.840	73,800
2024-03-08	1.980	2.020	1.970	2.020	1.850	131,700
2024-03-07	1.930	1.960	1.930	1.950	1.785	76,600
2024-03-06	1.920	1.930	1.920	1.920	1.758	45,300
2024-03-05	1.920	1.940	1.920	1.920	1.758	61,900
2024-03-04	1.930	1.930	1.910	1.920	1.758	37,400
2024-03-01	1.930	1.940	1.900	1.900	1.740	54,200
2024-02-29	1.910	1.910	1.900	1.910	1.749	4,500
2024-02-27	1.900	1.910	1.900	1.910	1.749	15,000
2024-02-26	1.920	1.920	1.890	1.920	1.758	12,500
2024-02-23	1.920	1.920	1.900	1.900	1.740	18,700
2024-02-22	1.910	1.920	1.900	1.920	1.758	36,700
2024-02-21	1.910	1.920	1.910	1.910	1.749	48,100
2024-02-20	1.920	1.920	1.910	1.920	1.758	24,500
2024-02-19	1.910	1.930	1.910	1.920	1.758	19,300

← NewerPage 11 of 21 · 1,228 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.