Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.680
-0.020 (-1.18%)
At close: Aug 8, 2025
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 36,000 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,600 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 2,000 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 11,300 |
| Aug 4, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 18,000 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 40,800 |
| Jul 31, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 15,400 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 2,700 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 14,700 |
| Jul 28, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 10,700 |
| Jul 25, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 33,700 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 10,000 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 1,000 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 12,500 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 5,900 |
| Jul 18, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 30,600 |
| Jul 17, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -5.62% | 26,800 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.71 | -0.56% | 49,900 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.72 | 0.56% | 23,400 |
| Jul 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | - | 64,100 |
| Jul 11, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.71 | - | 23,800 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | - | 49,600 |
| Jul 9, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.71 | 0.56% | 31,900 |
| Jul 8, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.70 | - | 26,200 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.70 | - | 19,000 |
| Jul 4, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.70 | - | 20,800 |
| Jul 3, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.70 | -0.56% | 12,100 |
| Jul 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | - | 2,500 |
| Jul 1, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.71 | 2.30% | 44,000 |
| Jun 30, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.67 | - | 43,600 |
| Jun 26, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.67 | 2.35% | 25,800 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -0.58% | 10,000 |
| Jun 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | - | 43,200 |
| Jun 23, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.64 | 0.59% | 14,700 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.63 | -0.58% | 7,900 |
| Jun 19, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.64 | 0.59% | 22,000 |
| Jun 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.63 | -1.16% | 3,100 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | - | 4,000 |
| Jun 16, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.65 | 0.58% | 46,900 |
| Jun 13, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.64 | -0.58% | 28,200 |
| Jun 12, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.65 | -0.58% | 25,500 |
| Jun 11, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.66 | 1.17% | 30,700 |
| Jun 9, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.64 | -0.58% | 31,600 |
| Jun 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | - | 7,800 |
| Jun 5, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.65 | 0.58% | 68,300 |
| Jun 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.64 | - | 13,300 |
| Jun 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.64 | -0.58% | 39,200 |
| May 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | - | 48,000 |
| May 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | - | 29,700 |
| May 28, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.65 | - | 32,200 |