Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.74	2.80	2.73	2.76	2.76	0.36%	255,500
Aug 10, 2026	2.61	2.76	2.61	2.75	2.75	5.36%	701,000
Aug 7, 2026	2.60	2.62	2.58	2.61	2.61	-0.76%	172,700
Aug 6, 2026	2.62	2.63	2.58	2.63	2.63	-0.75%	790,600
Aug 5, 2026	2.86	2.86	2.84	2.84	2.65	-0.35%	604,300
Aug 4, 2026	2.86	2.87	2.85	2.85	2.66	-0.70%	439,000
Aug 3, 2026	2.82	2.88	2.82	2.87	2.68	2.87%	920,100
Jul 31, 2026	2.80	2.80	2.79	2.79	2.60	-	190,200
Jul 30, 2026	2.78	2.80	2.77	2.79	2.60	0.36%	212,500
Jul 29, 2026	2.79	2.80	2.78	2.78	2.59	-0.36%	111,300
Jul 28, 2026	2.81	2.82	2.79	2.79	2.60	-0.36%	143,800
Jul 27, 2026	2.81	2.82	2.79	2.80	2.61	-	148,900
Jul 24, 2026	2.81	2.81	2.79	2.80	2.61	-0.36%	71,400
Jul 23, 2026	2.80	2.82	2.80	2.81	2.62	0.36%	122,900
Jul 22, 2026	2.82	2.82	2.80	2.80	2.61	-	58,000
Jul 21, 2026	2.80	2.81	2.79	2.80	2.61	-0.36%	39,100
Jul 20, 2026	2.82	2.83	2.79	2.81	2.62	-	77,900
Jul 17, 2026	2.80	2.83	2.80	2.81	2.62	-	119,400
Jul 16, 2026	2.84	2.84	2.78	2.81	2.62	-	54,200
Jul 15, 2026	2.85	2.85	2.78	2.81	2.62	-0.35%	79,800
Jul 14, 2026	2.77	2.84	2.77	2.82	2.63	1.81%	231,100
Jul 13, 2026	2.73	2.78	2.73	2.77	2.58	1.47%	253,500
Jul 10, 2026	2.70	2.73	2.70	2.73	2.55	0.74%	125,500
Jul 9, 2026	2.71	2.71	2.69	2.71	2.53	0.37%	121,600
Jul 8, 2026	2.72	2.72	2.70	2.70	2.52	-0.74%	74,900
Jul 7, 2026	2.69	2.72	2.68	2.72	2.54	1.12%	141,300
Jul 6, 2026	2.67	2.69	2.65	2.69	2.51	0.75%	169,800
Jul 3, 2026	2.66	2.67	2.66	2.67	2.49	0.75%	51,900
Jul 2, 2026	2.64	2.66	2.64	2.65	2.47	0.76%	140,000
Jul 1, 2026	2.64	2.64	2.63	2.63	2.45	-	68,100
Jun 30, 2026	2.62	2.64	2.62	2.63	2.45	0.38%	49,800
Jun 29, 2026	2.62	2.64	2.61	2.62	2.44	-	94,500
Jun 26, 2026	2.63	2.63	2.61	2.62	2.44	-	25,500
Jun 25, 2026	2.64	2.64	2.62	2.62	2.44	-0.76%	104,900
Jun 24, 2026	2.65	2.66	2.64	2.64	2.46	-	98,500
Jun 23, 2026	2.66	2.66	2.63	2.64	2.46	-0.75%	111,900
Jun 22, 2026	2.61	2.66	2.61	2.66	2.48	1.92%	172,800
Jun 19, 2026	2.61	2.63	2.61	2.61	2.44	-	82,000
Jun 18, 2026	2.63	2.63	2.61	2.61	2.44	-0.76%	106,600
Jun 16, 2026	2.63	2.63	2.61	2.63	2.45	-	38,200
Jun 15, 2026	2.62	2.63	2.61	2.63	2.45	0.77%	90,100
Jun 12, 2026	2.62	2.63	2.60	2.61	2.44	-0.38%	132,700