Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	9,700
Oct 22, 2026	2.37	2.41	2.36	2.36	2.36	-	66,100
Oct 21, 2026	2.37	2.40	2.35	2.36	2.36	-1.67%	62,500
Oct 20, 2026	2.40	2.41	2.37	2.40	2.40	-	21,500
Oct 19, 2026	2.38	2.40	2.37	2.40	2.40	0.84%	108,900
Oct 16, 2026	2.38	2.41	2.37	2.38	2.38	0.42%	26,300
Oct 15, 2026	2.41	2.41	2.37	2.37	2.37	-1.66%	128,300
Oct 14, 2026	2.38	2.43	2.38	2.41	2.41	1.26%	96,600
Oct 13, 2026	2.36	2.40	2.36	2.38	2.38	1.28%	243,800
Oct 12, 2026	2.43	2.43	2.35	2.35	2.35	-3.29%	540,200
Oct 9, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	145,300
Oct 8, 2026	2.45	2.46	2.45	2.45	2.45	-0.81%	151,900
Oct 7, 2026	2.46	2.48	2.45	2.47	2.47	0.41%	62,700
Oct 6, 2026	2.46	2.46	2.45	2.46	2.46	0.41%	104,700
Oct 5, 2026	2.48	2.48	2.45	2.45	2.45	-1.21%	81,000
Oct 2, 2026	2.49	2.49	2.46	2.48	2.48	-	69,900
Oct 1, 2026	2.51	2.51	2.47	2.48	2.48	-1.20%	144,500
Sep 30, 2026	2.49	2.53	2.49	2.51	2.51	0.80%	109,800
Sep 29, 2026	2.52	2.52	2.49	2.49	2.49	-1.19%	221,500
Sep 28, 2026	2.53	2.53	2.52	2.52	2.52	-	23,800
Sep 25, 2026	2.54	2.55	2.52	2.52	2.52	-0.79%	34,400
Sep 24, 2026	2.54	2.56	2.53	2.54	2.54	0.79%	129,900
Sep 23, 2026	2.50	2.54	2.50	2.52	2.52	0.80%	76,400
Sep 22, 2026	2.51	2.51	2.50	2.50	2.50	-0.40%	169,300
Sep 21, 2026	2.49	2.53	2.49	2.51	2.51	0.40%	105,200
Sep 18, 2026	2.51	2.54	2.49	2.50	2.50	-0.79%	289,700
Sep 17, 2026	2.54	2.54	2.52	2.52	2.52	-	141,100
Sep 15, 2026	2.54	2.56	2.52	2.52	2.52	-1.95%	288,200
Sep 14, 2026	2.61	2.61	2.53	2.57	2.57	-2.28%	813,100
Sep 11, 2026	2.63	2.64	2.63	2.63	2.63	-	59,200
Sep 10, 2026	2.66	2.69	2.63	2.63	2.63	-2.23%	140,900
Sep 9, 2026	2.67	2.70	2.66	2.69	2.69	1.13%	80,400
Sep 8, 2026	2.66	2.68	2.64	2.66	2.66	-	104,200
Sep 7, 2026	2.65	2.68	2.65	2.66	2.66	0.38%	63,400
Sep 4, 2026	2.62	2.66	2.62	2.65	2.65	-	40,300
Sep 3, 2026	2.61	2.68	2.61	2.65	2.65	0.76%	114,200
Sep 2, 2026	2.64	2.64	2.61	2.63	2.63	-1.50%	365,900
Sep 1, 2026	2.70	2.70	2.66	2.67	2.67	-0.37%	76,900
Aug 28, 2026	2.70	2.71	2.68	2.68	2.68	-0.37%	108,300
Aug 27, 2026	2.71	2.75	2.68	2.69	2.69	-5.61%	1,446,000
Aug 26, 2026	2.88	2.88	2.84	2.85	2.85	-1.38%	266,500
Aug 24, 2026	2.86	2.90	2.85	2.89	2.89	0.35%	107,000
Aug 21, 2026	2.83	2.88	2.81	2.88	2.88	1.77%	179,300
Aug 20, 2026	2.89	2.89	2.83	2.83	2.83	-2.41%	178,800
Aug 19, 2026	2.87	2.90	2.86	2.90	2.90	1.40%	159,100
Aug 18, 2026	2.86	2.92	2.83	2.86	2.86	0.35%	298,000
Aug 17, 2026	2.73	2.86	2.73	2.85	2.85	4.40%	623,200
Aug 14, 2026	2.74	2.74	2.68	2.73	2.73	0.74%	386,800
Aug 13, 2026	2.74	2.75	2.68	2.71	2.71	-1.09%	291,100
Aug 12, 2026	2.74	2.79	2.72	2.74	2.74	-0.72%	280,400