Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.690
+0.010 (0.60%)
At close: Oct 27, 2025
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 9,700 |
| Oct 24, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 18,300 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,300 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 15,600 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 37,800 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 15,000 |
| Oct 16, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 48,000 |
| Oct 14, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 51,300 |
| Oct 13, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 39,800 |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 51,000 |
| Oct 8, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 62,900 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 44,200 |
| Oct 6, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 59,800 |
| Oct 3, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -1.76% | 6,200 |
| Oct 2, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 23,000 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 26,200 |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 2,000 |
| Sep 29, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 7,500 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | 132,100 |
| Sep 24, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 16,000 |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 5,000 |
| Sep 22, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | 14,000 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 269,900 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 12,000 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 11,400 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | -2.86% | 134,400 |
| Sep 10, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 18,200 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 24,400 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 400 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -5.03% | 16,200 |
| Aug 29, 2025 | 1.68 | 1.82 | 1.67 | 1.79 | 1.79 | 7.19% | 216,400 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 28,400 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | 21,100 |
| Aug 26, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 7,300 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 12,300 |
| Aug 22, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -2.30% | 18,900 |
| Aug 21, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 12,100 |
| Aug 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 4,000 |
| Aug 19, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 4,300 |
| Aug 18, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 30,700 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 600 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 8,300 |
| Aug 11, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 12,900 |
| 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 |