Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.80	2.80	2.79	2.79	2.79	-	190,200
Jul 30, 2026	2.78	2.80	2.77	2.79	2.79	0.36%	212,500
Jul 29, 2026	2.79	2.80	2.78	2.78	2.78	-0.36%	111,300
Jul 28, 2026	2.81	2.82	2.79	2.79	2.79	-0.36%	143,800
Jul 27, 2026	2.81	2.82	2.79	2.80	2.80	-	148,900
Jul 24, 2026	2.81	2.81	2.79	2.80	2.80	-0.36%	71,400
Jul 23, 2026	2.80	2.82	2.80	2.81	2.81	0.36%	122,900
Jul 22, 2026	2.82	2.82	2.80	2.80	2.80	-	58,000
Jul 21, 2026	2.80	2.81	2.79	2.80	2.80	-0.36%	39,100
Jul 20, 2026	2.82	2.83	2.79	2.81	2.81	-	77,900
Jul 17, 2026	2.80	2.83	2.80	2.81	2.81	-	119,400
Jul 16, 2026	2.84	2.84	2.78	2.81	2.81	-	54,200
Jul 15, 2026	2.85	2.85	2.78	2.81	2.81	-0.35%	79,800
Jul 14, 2026	2.77	2.84	2.77	2.82	2.82	1.81%	231,100
Jul 13, 2026	2.73	2.78	2.73	2.77	2.77	1.47%	253,500
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