Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia · Delayed Price · Currency is MYR 1.540
-0.020 (-1.28%)
At close: Aug 28, 2026
Fima Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 42,500 |
| Aug 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | 13,600 |
| Aug 26, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.61% | 4,900 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -5.59% | 184,500 |
| Aug 21, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 40,500 |
| Aug 20, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -4.27% | 297,000 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 4,200 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 4,400 |
| Aug 17, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 10,200 |
| Aug 14, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 26,700 |
| Aug 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,100 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 3,000 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 21,500 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 6,000 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 14,800 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 31,500 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 6,000 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | - | 62,600 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 9,000 |
| Jul 30, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 20,200 |
| Jul 29, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 24,300 |
| Jul 28, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 5,500 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 16,300 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 10,100 |
| Jul 23, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 6,300 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 13,100 |
| Jul 21, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 10,600 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 3,000 |
| Jul 17, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 7,800 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.30% | 110,800 |
| Jul 15, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.66 | - | 66,300 |
| Jul 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.66 | 0.58% | 41,800 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.65 | -0.58% | 17,100 |
| Jul 10, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.66 | 1.17% | 100,100 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | 0.59% | 2,200 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -0.58% | 16,400 |
| Jul 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.64 | 0.59% | 69,300 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.63 | 0.59% | 47,700 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.62 | -0.59% | 17,800 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | - | 15,600 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 0.59% | 5,600 |
| Jun 29, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.62 | 0.60% | 5,200 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.61 | -1.18% | 13,300 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 1.80% | 2,000 |
| Jun 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | - | 64,000 |
| Jun 19, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.60 | -0.60% | 9,000 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | - | 4,000 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.61 | -1.18% | 44,100 |
| Jun 12, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.63 | -0.58% | 200 |
| Jun 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | 1.18% | 600 |