Skip to main content
Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.670
+0.010 (0.60%)
At close: Mar 4, 2026

Fima Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.671.691.671.671.670.60%18,500
Mar 2, 20261.691.691.661.661.66-1.78%44,000
Feb 27, 20261.691.701.681.691.69-0.59%105,600
Feb 26, 20261.701.701.701.701.700.59%9,000
Feb 25, 20261.711.711.691.691.69-0.59%67,200
Feb 24, 20261.691.701.691.701.70-1.16%1,300
Feb 20, 20261.721.721.721.721.72-3,000
Feb 19, 20261.691.721.691.721.720.58%31,100
Feb 16, 20261.711.711.711.711.711.79%100
Feb 13, 20261.681.681.681.681.68-0.59%4,200
Feb 12, 20261.701.701.691.691.69-0.59%12,600
Feb 11, 20261.681.701.681.701.700.59%19,900
Feb 10, 20261.711.711.691.691.69-1.17%22,000
Feb 9, 20261.691.711.681.711.71-27,900
Feb 6, 20261.711.711.711.711.71-11,700
Feb 5, 20261.701.711.701.711.71-21,700
Feb 4, 20261.711.711.711.711.71-3,000
Feb 3, 20261.711.711.691.711.71-10,000
Jan 29, 20261.721.721.691.711.71-165,900
Jan 27, 20261.711.711.711.711.711.18%17,000
Jan 26, 20261.721.721.691.691.69-1.74%13,500
Jan 21, 20261.681.721.681.721.722.38%45,500
Jan 20, 20261.691.691.681.681.68-4,100
Jan 19, 20261.731.731.681.681.68-2.89%1,100
Jan 15, 20261.731.731.731.731.731.76%4,400
Jan 14, 20261.681.701.681.701.70-70,700
Jan 13, 20261.691.701.681.701.701.19%131,400
Jan 8, 20261.681.681.671.681.68-17,000
Jan 7, 20261.701.701.681.681.68-10,600
Jan 6, 20261.681.681.681.681.68-4,700
Jan 5, 20261.681.681.681.681.68-15,200
Jan 2, 20261.701.701.681.681.68-7,900
Dec 31, 20251.681.681.681.681.68-6,000
Dec 29, 20251.701.701.681.681.68-0.59%17,100
Dec 24, 20251.691.691.691.691.69-5,000
Dec 23, 20251.681.691.681.691.690.60%10,000
Dec 22, 20251.691.691.681.681.68-1.18%4,500
Dec 19, 20251.681.701.681.701.700.59%19,000
Dec 17, 20251.691.691.691.691.69-0.59%3,500
Dec 16, 20251.701.701.701.701.70-3,200
Dec 15, 20251.721.721.701.701.701.80%8,200
Dec 11, 20251.671.671.671.671.67-27,000
Dec 10, 20251.731.731.661.671.67-4.02%22,200
Dec 9, 20251.721.761.721.741.691.16%117,200
Dec 8, 20251.711.721.711.721.670.58%29,000
Dec 5, 20251.711.721.711.711.66-63,300
Dec 4, 20251.721.721.711.711.66-0.58%12,000
Dec 3, 20251.731.731.721.721.67-0.58%15,700
Dec 2, 20251.721.731.721.731.680.58%24,100
Dec 1, 20251.721.721.721.721.671.18%24,700
Nov 28, 20251.701.721.701.701.65-15,400
Nov 27, 20251.701.701.701.701.65-23,300
Nov 26, 20251.701.711.701.701.651.19%71,900
Nov 25, 20251.681.681.671.681.63-35,700
Nov 24, 20251.681.681.681.681.63-6,800
Nov 21, 20251.691.691.681.681.63-6,400
Nov 20, 20251.681.681.681.681.630.60%10,700
Nov 18, 20251.671.671.671.671.62-0.60%15,000
Nov 17, 20251.691.691.681.681.630.60%23,600
Nov 14, 20251.681.691.671.671.62-1.18%32,800
Nov 12, 20251.691.691.691.691.640.60%3,000
Nov 11, 20251.681.681.681.681.63-16,000
Nov 7, 20251.681.681.681.681.63-5,000
Nov 6, 20251.681.681.681.681.63-8,000
Nov 5, 20251.681.681.681.681.63-10,000
Nov 4, 20251.681.681.681.681.63-25,800
Nov 3, 20251.681.681.681.681.63-10,900
Oct 31, 20251.681.681.681.681.63-14,000
Oct 30, 20251.681.681.681.681.63-8,100
Oct 29, 20251.701.701.681.681.63-0.59%14,100
Oct 28, 20251.691.691.681.691.64-1,300
Oct 27, 20251.691.691.681.691.640.60%9,700
Oct 24, 20251.691.691.681.681.63-0.59%18,300
Oct 23, 20251.701.701.691.691.64-1,300
Oct 22, 20251.691.691.691.691.64-15,600
Oct 21, 20251.701.701.681.691.640.60%37,800
Oct 17, 20251.691.691.681.681.63-0.59%15,000
Oct 16, 20251.681.701.681.691.640.60%48,000
Oct 14, 20251.681.701.681.681.630.60%51,300
Oct 13, 20251.671.681.671.671.62-39,800
Oct 9, 20251.671.671.671.671.620.60%51,000
Oct 8, 20251.651.671.651.661.61-62,900
Oct 7, 20251.661.671.661.661.61-44,200
Oct 6, 20251.661.671.661.661.61-0.60%59,800
Oct 3, 20251.651.681.651.671.62-1.76%6,200
Oct 2, 20251.651.701.651.701.653.03%23,000
Oct 1, 20251.661.661.651.651.60-0.60%26,200
Sep 30, 20251.661.661.661.661.61-0.60%2,000
Sep 29, 20251.661.671.651.671.620.60%7,500
Sep 26, 20251.661.661.651.661.61-1.19%132,100
Sep 24, 20251.661.681.661.681.631.20%16,000
Sep 23, 20251.661.661.661.661.610.61%5,000
Sep 22, 20251.651.661.651.651.601.23%14,000
Sep 19, 20251.681.681.631.631.58-2.98%269,900
Sep 17, 20251.681.681.681.681.63-12,000
Sep 12, 20251.701.701.681.681.63-1.18%11,400
Sep 11, 20251.681.701.661.701.65-2.86%134,400
Sep 10, 20251.691.751.691.751.703.55%18,200
Sep 9, 20251.701.701.691.691.64-0.59%24,400
Sep 4, 20251.701.701.701.701.65-400