Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.50	2.50	2.49	2.50	2.50	-	87,000
Mar 5, 2026	2.50	2.51	2.50	2.50	2.50	-	46,700
Mar 4, 2026	2.53	2.53	2.49	2.50	2.50	-1.19%	94,600
Mar 3, 2026	2.53	2.54	2.50	2.53	2.53	-0.78%	172,600
Mar 2, 2026	2.52	2.55	2.51	2.55	2.55	0.39%	124,300
Feb 27, 2026	2.56	2.56	2.48	2.54	2.54	-1.55%	501,700
Feb 26, 2026	2.58	2.58	2.58	2.58	2.58	-	108,000
Feb 25, 2026	2.59	2.60	2.56	2.58	2.58	-0.77%	183,200
Feb 24, 2026	2.60	2.62	2.59	2.60	2.60	0.39%	25,600
Feb 23, 2026	2.59	2.60	2.59	2.59	2.59	-0.38%	43,700
Feb 20, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	58,400
Feb 19, 2026	2.58	2.59	2.58	2.59	2.59	0.39%	26,800
Feb 16, 2026	2.58	2.58	2.57	2.58	2.58	-	40,100
Feb 13, 2026	2.57	2.58	2.57	2.58	2.58	-0.39%	45,900
Feb 12, 2026	2.58	2.59	2.58	2.59	2.59	-	74,100
Feb 11, 2026	2.62	2.63	2.58	2.59	2.59	-1.52%	210,000
Feb 10, 2026	2.62	2.64	2.62	2.63	2.63	0.77%	63,500
Feb 9, 2026	2.59	2.61	2.59	2.61	2.61	0.38%	14,400
Feb 6, 2026	2.58	2.60	2.58	2.60	2.60	-0.38%	88,300
Feb 5, 2026	2.60	2.65	2.60	2.61	2.61	0.77%	334,300
Feb 4, 2026	2.58	2.61	2.58	2.59	2.59	0.39%	83,600
Feb 3, 2026	2.56	2.58	2.56	2.58	2.58	0.39%	37,300
Jan 30, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	49,300
Jan 29, 2026	2.58	2.58	2.57	2.58	2.58	0.39%	36,500
Jan 28, 2026	2.56	2.57	2.56	2.57	2.57	0.39%	17,600
Jan 27, 2026	2.55	2.57	2.54	2.56	2.56	0.39%	261,500
Jan 26, 2026	2.60	2.60	2.54	2.55	2.55	-1.92%	363,100
Jan 23, 2026	2.55	2.60	2.55	2.60	2.60	0.78%	53,900
Jan 22, 2026	2.58	2.58	2.56	2.58	2.58	1.18%	31,700
Jan 21, 2026	2.59	2.59	2.53	2.55	2.55	-1.54%	210,600
Jan 20, 2026	2.58	2.59	2.57	2.59	2.59	0.78%	40,700
Jan 19, 2026	2.59	2.59	2.56	2.57	2.57	-1.15%	60,300
Jan 16, 2026	2.63	2.63	2.60	2.60	2.60	-1.14%	20,900
Jan 15, 2026	2.64	2.64	2.62	2.63	2.63	-0.38%	20,900
Jan 14, 2026	2.55	2.66	2.55	2.64	2.64	3.53%	195,900
Jan 13, 2026	2.55	2.55	2.54	2.55	2.55	0.39%	63,300
Jan 12, 2026	2.54	2.55	2.54	2.54	2.54	0.40%	63,400
Jan 9, 2026	2.53	2.55	2.53	2.53	2.53	-	139,100
Jan 8, 2026	2.54	2.54	2.53	2.53	2.53	-0.39%	17,100
Jan 7, 2026	2.54	2.54	2.53	2.54	2.54	-0.39%	14,400
Jan 6, 2026	2.54	2.55	2.54	2.55	2.55	0.39%	14,700
Jan 5, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	26,100
Jan 2, 2026	2.54	2.55	2.53	2.55	2.55	-	38,100
Dec 31, 2025	2.53	2.55	2.52	2.55	2.55	0.79%	55,500
Dec 30, 2025	2.53	2.53	2.52	2.53	2.53	-1.17%	31,500
Dec 29, 2025	2.53	2.56	2.51	2.56	2.56	0.39%	41,000
Dec 26, 2025	2.57	2.57	2.54	2.55	2.55	-1.16%	12,500
Dec 24, 2025	2.56	2.58	2.53	2.58	2.58	0.39%	15,000
Dec 23, 2025	2.57	2.58	2.55	2.57	2.57	-0.39%	33,200
Dec 22, 2025	2.55	2.58	2.53	2.58	2.58	0.39%	24,300