Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.730
+0.030 (1.76%)
At close: Jan 15, 2026
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 4,400 |
| Jan 14, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 70,700 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 131,400 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 17,000 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 10,600 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,700 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 15,200 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 7,900 |
| Dec 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 6,000 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 17,100 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5,000 |
| Dec 23, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 10,000 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 4,500 |
| Dec 19, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 19,000 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 3,500 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,200 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 1.80% | 8,200 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 27,000 |
| Dec 10, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -4.02% | 22,200 |
| 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 |