Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.40	2.45	2.40	2.41	2.41	-0.82%	221,900
Oct 24, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	119,000
Oct 23, 2025	2.47	2.47	2.45	2.45	2.45	-0.81%	44,800
Oct 22, 2025	2.45	2.47	2.45	2.47	2.47	1.23%	8,100
Oct 21, 2025	2.45	2.48	2.42	2.44	2.44	-0.41%	154,700
Oct 17, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	75,300
Oct 16, 2025	2.47	2.48	2.46	2.48	2.48	0.81%	53,800
Oct 15, 2025	2.46	2.53	2.45	2.46	2.46	-0.40%	120,000
Oct 14, 2025	2.57	2.57	2.46	2.47	2.47	-1.98%	220,700
Oct 13, 2025	2.54	2.58	2.52	2.52	2.52	-2.33%	145,500
Oct 10, 2025	2.58	2.61	2.56	2.58	2.58	-	71,500
Oct 9, 2025	2.51	2.58	2.50	2.58	2.58	2.79%	313,400
Oct 8, 2025	2.46	2.53	2.46	2.51	2.51	1.21%	127,100
Oct 7, 2025	2.51	2.51	2.47	2.48	2.48	-1.20%	35,500
Oct 6, 2025	2.46	2.53	2.46	2.51	2.51	2.45%	204,600
Oct 3, 2025	2.45	2.46	2.45	2.45	2.45	-	64,100
Oct 2, 2025	2.39	2.46	2.39	2.45	2.45	3.38%	361,100
Oct 1, 2025	2.38	2.38	2.36	2.37	2.37	-0.42%	50,800
Sep 30, 2025	2.40	2.41	2.38	2.38	2.38	-	100,600
Sep 29, 2025	2.39	2.39	2.36	2.38	2.38	-0.42%	31,400
Sep 26, 2025	2.40	2.40	2.35	2.39	2.39	-0.42%	91,400
Sep 25, 2025	2.36	2.41	2.36	2.40	2.40	1.69%	100,400
Sep 24, 2025	2.38	2.38	2.35	2.36	2.36	-0.84%	17,900
Sep 23, 2025	2.37	2.39	2.34	2.38	2.38	-0.42%	375,600
Sep 22, 2025	2.42	2.42	2.37	2.39	2.39	-0.42%	37,500
Sep 19, 2025	2.42	2.42	2.37	2.40	2.40	-0.83%	116,900
Sep 18, 2025	2.38	2.43	2.38	2.42	2.42	0.83%	12,600
Sep 17, 2025	2.36	2.42	2.36	2.40	2.40	1.69%	124,400
Sep 12, 2025	2.34	2.36	2.34	2.36	2.36	0.85%	61,200
Sep 11, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	107,200
Sep 10, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	85,100
Sep 9, 2025	2.38	2.40	2.37	2.40	2.40	0.84%	45,500
Sep 8, 2025	2.38	2.39	2.35	2.38	2.38	-0.83%	54,900
Sep 4, 2025	2.40	2.43	2.40	2.40	2.40	-	32,100
Sep 3, 2025	2.40	2.40	2.38	2.40	2.40	-	101,300
Sep 2, 2025	2.44	2.44	2.40	2.40	2.40	-1.23%	35,300
Aug 29, 2025	2.44	2.44	2.40	2.43	2.43	-0.41%	75,300
Aug 28, 2025	2.44	2.44	2.42	2.44	2.44	-	62,000
Aug 27, 2025	2.47	2.47	2.41	2.44	2.44	-2.79%	184,000
Aug 26, 2025	2.51	2.55	2.50	2.51	2.51	-	92,400
Aug 25, 2025	2.56	2.58	2.51	2.51	2.51	-2.71%	88,200
Aug 22, 2025	2.58	2.62	2.55	2.58	2.58	-	83,600
Aug 21, 2025	2.50	2.60	2.50	2.58	2.58	3.20%	385,200
Aug 20, 2025	2.50	2.50	2.48	2.50	2.50	-	69,600
Aug 19, 2025	2.49	2.50	2.48	2.50	2.50	0.81%	54,500
Aug 18, 2025	2.50	2.50	2.47	2.48	2.48	-0.80%	116,700
Aug 15, 2025	2.49	2.50	2.47	2.50	2.50	0.40%	173,500
Aug 14, 2025	2.46	2.50	2.46	2.49	2.49	1.22%	169,800
Aug 13, 2025	2.42	2.47	2.42	2.46	2.46	1.65%	123,000
Aug 12, 2025	2.42	2.43	2.40	2.42	2.42	1.68%	27,200