Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.70	2.73	2.70	2.73	2.73	0.74%	125,500
Jul 9, 2026	2.71	2.71	2.69	2.71	2.71	0.37%	121,600
Jul 8, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	74,900
Jul 7, 2026	2.69	2.72	2.68	2.72	2.72	1.12%	141,300
Jul 6, 2026	2.67	2.69	2.65	2.69	2.69	0.75%	169,800
Jul 3, 2026	2.66	2.67	2.66	2.67	2.67	0.75%	51,900
Jul 2, 2026	2.64	2.66	2.64	2.65	2.65	0.76%	140,000
Jul 1, 2026	2.64	2.64	2.63	2.63	2.63	-	68,100
Jun 30, 2026	2.62	2.64	2.62	2.63	2.63	0.38%	49,800
Jun 29, 2026	2.62	2.64	2.61	2.62	2.62	-	94,500
Jun 26, 2026	2.63	2.63	2.61	2.62	2.62	-	25,500
Jun 25, 2026	2.64	2.64	2.62	2.62	2.62	-0.76%	104,900
Jun 24, 2026	2.65	2.66	2.64	2.64	2.64	-	98,500
Jun 23, 2026	2.66	2.66	2.63	2.64	2.64	-0.75%	111,900
Jun 22, 2026	2.61	2.66	2.61	2.66	2.66	1.92%	172,800
Jun 19, 2026	2.61	2.63	2.61	2.61	2.61	-	82,000
Jun 18, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	106,600
Jun 16, 2026	2.63	2.63	2.61	2.63	2.63	-	38,200
Jun 15, 2026	2.62	2.63	2.61	2.63	2.63	0.77%	90,100
Jun 12, 2026	2.62	2.63	2.60	2.61	2.61	-0.38%	132,700
Jun 11, 2026	2.63	2.64	2.62	2.62	2.62	-0.76%	73,600
Jun 10, 2026	2.62	2.64	2.61	2.64	2.64	0.76%	75,900
Jun 9, 2026	2.62	2.62	2.60	2.62	2.62	-	123,600
Jun 8, 2026	2.63	2.64	2.62	2.62	2.62	-0.76%	107,000
Jun 5, 2026	2.64	2.64	2.63	2.64	2.64	-	42,800
Jun 4, 2026	2.64	2.65	2.62	2.64	2.64	-	58,100
Jun 3, 2026	2.62	2.64	2.61	2.64	2.64	0.76%	106,400
May 29, 2026	2.62	2.62	2.60	2.62	2.62	0.38%	83,400
May 28, 2026	2.62	2.64	2.59	2.61	2.61	-1.14%	224,300
May 26, 2026	2.63	2.64	2.63	2.64	2.64	-0.38%	129,600
May 25, 2026	2.63	2.65	2.62	2.65	2.65	1.15%	153,500
May 22, 2026	2.61	2.66	2.60	2.62	2.62	4.80%	806,800
May 21, 2026	2.56	2.56	2.50	2.50	2.50	-2.72%	626,100
May 20, 2026	2.59	2.60	2.56	2.57	2.57	-0.77%	52,600
May 19, 2026	2.57	2.59	2.57	2.59	2.59	0.39%	25,500
May 18, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	70,700
May 15, 2026	2.57	2.59	2.56	2.56	2.56	-0.39%	49,000
May 14, 2026	2.58	2.58	2.56	2.57	2.57	-	34,200
May 13, 2026	2.57	2.57	2.55	2.57	2.57	-	69,400
May 12, 2026	2.58	2.59	2.56	2.57	2.57	-	105,500
May 11, 2026	2.57	2.58	2.56	2.57	2.57	-	140,000
May 8, 2026	2.58	2.58	2.56	2.57	2.57	0.39%	22,000
May 7, 2026	2.57	2.58	2.56	2.56	2.56	-	150,200
May 6, 2026	2.57	2.57	2.54	2.56	2.56	-0.39%	96,100
May 5, 2026	2.57	2.57	2.55	2.57	2.57	-	71,600
May 4, 2026	2.56	2.58	2.55	2.57	2.57	1.18%	61,300
Apr 30, 2026	2.54	2.54	2.53	2.54	2.54	-0.39%	31,200
Apr 29, 2026	2.54	2.55	2.53	2.55	2.55	-	21,700
Apr 28, 2026	2.56	2.56	2.54	2.55	2.55	-0.78%	80,100
Apr 27, 2026	2.58	2.58	2.56	2.57	2.57	0.39%	78,600