Skip to main content
logo
Kumpulan Fima Berhad (KLSE:KFIMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.440
0.00 (0.00%)
At close: Aug 28, 2025

Kumpulan Fima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.442.442.422.442.44-62,000
Aug 27, 20252.472.472.412.442.44-2.79%184,000
Aug 26, 20252.512.552.502.512.51-92,400
Aug 25, 20252.562.582.512.512.51-2.71%88,200
Aug 22, 20252.582.622.552.582.58-83,600
Aug 21, 20252.502.602.502.582.583.20%385,200
Aug 20, 20252.502.502.482.502.50-69,600
Aug 19, 20252.492.502.482.502.500.81%54,500
Aug 18, 20252.502.502.472.482.48-0.80%116,700
Aug 15, 20252.492.502.472.502.500.40%173,500
Aug 14, 20252.462.502.462.492.491.22%169,800
Aug 13, 20252.422.472.422.462.461.65%123,000
Aug 12, 20252.422.432.402.422.421.68%27,200
Aug 11, 20252.372.442.372.382.380.42%137,200
Aug 8, 20252.382.392.372.372.37-0.84%64,600
Aug 7, 20252.372.392.372.392.39-0.42%89,800
Aug 6, 20252.422.422.382.402.40-0.83%206,600
Aug 5, 20252.432.432.412.422.42-0.41%99,000
Aug 4, 20252.452.452.422.432.43-0.82%122,000
Aug 1, 20252.452.482.442.452.45-212,300
Jul 31, 20252.452.482.422.452.45-7.20%260,100
Jul 30, 20252.642.652.622.642.45-708,500
Jul 29, 20252.632.642.612.642.450.38%299,700
Jul 28, 20252.642.642.592.632.440.38%219,800
Jul 25, 20252.592.642.582.622.431.55%346,100
Jul 24, 20252.652.652.572.582.39-2.64%854,600
Jul 23, 20252.652.662.612.652.46-0.38%389,300
Jul 22, 20252.692.702.642.662.47-1.12%387,700
Jul 21, 20252.712.732.692.692.50-0.74%125,300
Jul 18, 20252.692.712.692.712.521.50%115,400
Jul 17, 20252.652.702.652.672.480.75%146,000
Jul 16, 20252.702.712.622.652.46-1.49%273,900
Jul 15, 20252.722.722.692.692.50-1.10%188,900
Jul 14, 20252.702.732.702.722.520.74%75,600
Jul 11, 20252.692.732.682.702.51-415,300
Jul 10, 20252.722.752.672.702.51-0.74%421,600
Jul 9, 20252.742.752.702.722.52-0.73%167,200
Jul 8, 20252.712.762.692.742.541.11%172,800
Jul 7, 20252.732.752.672.712.52-0.37%203,600
Jul 4, 20252.752.762.662.722.52-1.09%140,200
Jul 3, 20252.742.772.742.752.55-219,600
Jul 2, 20252.742.762.702.752.550.36%193,800
Jul 1, 20252.652.742.652.742.542.62%439,000
Jun 30, 20252.662.672.662.672.480.38%180,800
Jun 26, 20252.632.672.622.662.471.14%253,100
Jun 25, 20252.642.652.622.632.44-1.50%298,200
Jun 24, 20252.572.682.572.672.483.89%515,800
Jun 23, 20252.572.582.542.572.39-116,700
Jun 20, 20252.552.572.552.572.390.39%64,000
Jun 19, 20252.582.582.562.562.38-0.78%92,700