Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.710
0.00 (0.00%)
At close: May 19, 2026
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 22,000 |
| May 18, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 47,100 |
| May 15, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 79,200 |
| May 13, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 69,200 |
| May 12, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 25,400 |
| May 11, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 16,200 |
| May 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 7,300 |
| May 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 7,000 |
| May 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 95,200 |
| May 4, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 41,000 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 13,900 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,100 |
| Apr 28, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 4,600 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 3,000 |
| Apr 24, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | 68,900 |
| Apr 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4,000 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 27,000 |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 37,200 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 500 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 6,000 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 15,000 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 24,900 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,500 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 8,500 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,100 |
| Apr 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 12,000 |
| Apr 3, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 13,400 |
| Mar 31, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 99,400 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 24,300 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 15,400 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 19,700 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 25,500 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 7,500 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 10,400 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 46,200 |
| Mar 16, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 16,800 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 2,100 |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 12,000 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,700 |
| Mar 9, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 42,000 |
| Mar 6, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 27,600 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 0.60% | 18,500 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 44,000 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 105,600 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 9,000 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 67,200 |
| Feb 24, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | 1,300 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Feb 19, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 31,100 |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 100 |