Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	144,200
Apr 23, 2026	2.57	2.58	2.56	2.58	2.58	0.39%	58,300
Apr 22, 2026	2.56	2.57	2.55	2.57	2.57	0.39%	55,500
Apr 21, 2026	2.55	2.57	2.55	2.56	2.56	-0.39%	63,000
Apr 20, 2026	2.59	2.59	2.55	2.57	2.57	-0.77%	106,200
Apr 17, 2026	2.57	2.59	2.57	2.59	2.59	-	32,200
Apr 16, 2026	2.56	2.59	2.56	2.59	2.59	1.57%	42,300
Apr 15, 2026	2.59	2.60	2.55	2.55	2.55	-0.78%	49,100
Apr 14, 2026	2.56	2.57	2.55	2.57	2.57	0.39%	29,500
Apr 13, 2026	2.55	2.56	2.55	2.56	2.56	-	11,100
Apr 10, 2026	2.55	2.57	2.54	2.56	2.56	0.79%	46,300
Apr 9, 2026	2.55	2.59	2.54	2.54	2.54	-0.78%	14,600
Apr 8, 2026	2.53	2.56	2.51	2.56	2.56	1.19%	107,600
Apr 7, 2026	2.55	2.55	2.53	2.53	2.53	-0.39%	27,500
Apr 6, 2026	2.56	2.58	2.54	2.54	2.54	-0.39%	69,000
Apr 3, 2026	2.57	2.60	2.55	2.55	2.55	-0.39%	142,500
Apr 2, 2026	2.52	2.56	2.51	2.56	2.56	3.23%	70,100
Apr 1, 2026	2.51	2.52	2.47	2.48	2.48	-1.20%	143,400
Mar 31, 2026	2.49	2.52	2.48	2.51	2.51	1.21%	97,900
Mar 30, 2026	2.48	2.48	2.47	2.48	2.48	0.81%	51,700
Mar 27, 2026	2.45	2.47	2.45	2.46	2.46	-0.81%	33,400
Mar 26, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	21,800
Mar 25, 2026	2.45	2.49	2.45	2.49	2.49	2.05%	27,300
Mar 24, 2026	2.45	2.50	2.44	2.44	2.44	-1.61%	159,400
Mar 19, 2026	2.48	2.48	2.47	2.48	2.48	-0.40%	239,700
Mar 18, 2026	2.47	2.50	2.47	2.49	2.49	1.63%	35,900
Mar 17, 2026	2.48	2.49	2.45	2.45	2.45	-1.21%	92,600