Skip to main content
Fima Corporation Berhad (KLSE:FIMACOR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.710
0.00 (0.00%)
At close: Dec 5, 2025

Fima Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.711.721.711.711.71-63,300
Dec 4, 20251.721.721.711.711.71-0.58%12,000
Dec 3, 20251.731.731.721.721.72-0.58%15,700
Dec 2, 20251.721.731.721.731.730.58%24,100
Dec 1, 20251.721.721.721.721.721.18%24,700
Nov 28, 20251.701.721.701.701.70-15,400
Nov 27, 20251.701.701.701.701.70-23,300
Nov 26, 20251.701.711.701.701.701.19%71,900
Nov 25, 20251.681.681.671.681.68-35,700
Nov 24, 20251.681.681.681.681.68-6,800
Nov 21, 20251.691.691.681.681.68-6,400
Nov 20, 20251.681.681.681.681.680.60%10,700
Nov 18, 20251.671.671.671.671.67-0.60%15,000
Nov 17, 20251.691.691.681.681.680.60%23,600
Nov 14, 20251.681.691.671.671.67-1.18%32,800
Nov 12, 20251.691.691.691.691.690.60%3,000
Nov 11, 20251.681.681.681.681.68-16,000
Nov 7, 20251.681.681.681.681.68-5,000
Nov 6, 20251.681.681.681.681.68-8,000
Nov 5, 20251.681.681.681.681.68-10,000
Nov 4, 20251.681.681.681.681.68-25,800
Nov 3, 20251.681.681.681.681.68-10,900
Oct 31, 20251.681.681.681.681.68-14,000
Oct 30, 20251.681.681.681.681.68-8,100
Oct 29, 20251.701.701.681.681.68-0.59%14,100
Oct 28, 20251.691.691.681.691.69-1,300
Oct 27, 20251.691.691.681.691.690.60%9,700
Oct 24, 20251.691.691.681.681.68-0.59%18,300
Oct 23, 20251.701.701.691.691.69-1,300
Oct 22, 20251.691.691.691.691.69-15,600
Oct 21, 20251.701.701.681.691.690.60%37,800
Oct 17, 20251.691.691.681.681.68-0.59%15,000
Oct 16, 20251.681.701.681.691.690.60%48,000
Oct 14, 20251.681.701.681.681.680.60%51,300
Oct 13, 20251.671.681.671.671.67-39,800
Oct 9, 20251.671.671.671.671.670.60%51,000
Oct 8, 20251.651.671.651.661.66-62,900
Oct 7, 20251.661.671.661.661.66-44,200
Oct 6, 20251.661.671.661.661.66-0.60%59,800
Oct 3, 20251.651.681.651.671.67-1.76%6,200
Oct 2, 20251.651.701.651.701.703.03%23,000
Oct 1, 20251.661.661.651.651.65-0.60%26,200
Sep 30, 20251.661.661.661.661.66-0.60%2,000
Sep 29, 20251.661.671.651.671.670.60%7,500
Sep 26, 20251.661.661.651.661.66-1.19%132,100
Sep 24, 20251.661.681.661.681.681.20%16,000
Sep 23, 20251.661.661.661.661.660.61%5,000
Sep 22, 20251.651.661.651.651.651.23%14,000
Sep 19, 20251.681.681.631.631.63-2.98%269,900
Sep 17, 20251.681.681.681.681.68-12,000
Sep 12, 20251.701.701.681.681.68-1.18%11,400
Sep 11, 20251.681.701.661.701.70-2.86%134,400
Sep 10, 20251.691.751.691.751.753.55%18,200
Sep 9, 20251.701.701.691.691.69-0.59%24,400
Sep 4, 20251.701.701.701.701.70-400
Sep 3, 20251.701.701.701.701.70-3,000
Sep 2, 20251.751.751.691.701.70-5.03%16,200
Aug 29, 20251.681.821.671.791.797.19%216,400
Aug 28, 20251.691.691.671.671.67-1.76%28,400
Aug 27, 20251.701.701.691.701.70-1.16%21,100
Aug 26, 20251.701.721.701.721.721.18%7,300
Aug 25, 20251.691.701.691.701.70-12,300
Aug 22, 20251.671.701.671.701.70-2.30%18,900
Aug 21, 20251.711.741.711.741.741.75%12,100
Aug 20, 20251.711.711.711.711.71-0.58%4,000
Aug 19, 20251.711.721.701.721.720.58%4,300
Aug 18, 20251.681.711.681.711.71-0.58%30,700
Aug 15, 20251.721.721.721.721.721.78%600
Aug 13, 20251.711.711.691.691.69-1.17%8,300
Aug 11, 20251.681.711.681.711.711.79%12,900
Aug 8, 20251.701.711.681.681.68-1.18%36,000
Aug 7, 20251.701.701.701.701.70-2,600
Aug 6, 20251.701.701.691.701.70-2,000
Aug 5, 20251.701.701.701.701.701.19%11,300
Aug 4, 20251.671.681.671.681.680.60%18,000
Aug 1, 20251.701.701.671.671.67-40,800
Jul 31, 20251.691.691.671.671.67-0.60%15,400
Jul 30, 20251.671.681.671.681.680.60%2,700
Jul 29, 20251.671.671.671.671.67-0.60%14,700
Jul 28, 20251.661.701.661.681.680.60%10,700
Jul 25, 20251.671.681.671.671.67-0.60%33,700
Jul 24, 20251.681.681.681.681.68-1.18%10,000
Jul 23, 20251.701.701.671.701.701.80%1,000
Jul 22, 20251.661.671.661.671.67-0.60%12,500
Jul 21, 20251.681.681.681.681.68-1.18%5,900
Jul 18, 20251.681.701.681.701.701.19%30,600
Jul 17, 20251.701.701.661.681.68-5.62%26,800
Jul 16, 20251.791.791.781.781.71-0.56%49,900
Jul 15, 20251.791.791.781.791.710.56%23,400
Jul 14, 20251.781.781.781.781.71-64,100
Jul 11, 20251.781.781.751.781.71-23,800
Jul 10, 20251.781.781.781.781.71-49,600
Jul 9, 20251.771.781.771.781.710.56%31,900
Jul 8, 20251.771.781.771.771.70-26,200
Jul 7, 20251.781.781.771.771.70-19,000
Jul 4, 20251.771.781.771.771.70-20,800
Jul 3, 20251.781.781.771.771.70-0.56%12,100
Jul 2, 20251.781.781.781.781.71-2,500
Jul 1, 20251.761.781.751.781.712.30%44,000
Jun 30, 20251.741.761.741.741.67-43,600