Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.020 (-1.18%)
At close: Dec 10, 2025
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.69 | 1.16% | 117,200 |
| Dec 8, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.67 | 0.58% | 29,000 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.66 | - | 63,300 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.66 | -0.58% | 12,000 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.67 | -0.58% | 15,700 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.68 | 0.58% | 24,100 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 1.18% | 24,700 |
| Nov 28, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.65 | - | 15,400 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 23,300 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.65 | 1.19% | 71,900 |
| Nov 25, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.63 | - | 35,700 |
| Nov 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 6,800 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.63 | - | 6,400 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 0.60% | 10,700 |
| Nov 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -0.60% | 15,000 |
| Nov 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.63 | 0.60% | 23,600 |
| Nov 14, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.62 | -1.18% | 32,800 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 0.60% | 3,000 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 16,000 |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 5,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 8,000 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 10,000 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 25,800 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 10,900 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 14,000 |
| Oct 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | 8,100 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.63 | -0.59% | 14,100 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | - | 1,300 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.64 | 0.60% | 9,700 |
| Oct 24, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.63 | -0.59% | 18,300 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.64 | - | 1,300 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | - | 15,600 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.64 | 0.60% | 37,800 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.63 | -0.59% | 15,000 |
| Oct 16, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.64 | 0.60% | 48,000 |
| Oct 14, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.63 | 0.60% | 51,300 |
| Oct 13, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.62 | - | 39,800 |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | 0.60% | 51,000 |
| Oct 8, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.61 | - | 62,900 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.61 | - | 44,200 |
| Oct 6, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.61 | -0.60% | 59,800 |
| Oct 3, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.62 | -1.76% | 6,200 |
| Oct 2, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.65 | 3.03% | 23,000 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.60 | -0.60% | 26,200 |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | -0.60% | 2,000 |
| Sep 29, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.62 | 0.60% | 7,500 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.61 | -1.19% | 132,100 |
| Sep 24, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.63 | 1.20% | 16,000 |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | 0.61% | 5,000 |
| Sep 22, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.60 | 1.23% | 14,000 |