Skip to main content
Kumpulan Fima Berhad (KLSE:KFIMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.450
-0.050 (-2.00%)
At close: Mar 9, 2026

Kumpulan Fima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.502.502.492.502.50-87,000
Mar 5, 20262.502.512.502.502.50-46,700
Mar 4, 20262.532.532.492.502.50-1.19%94,600
Mar 3, 20262.532.542.502.532.53-0.78%172,600
Mar 2, 20262.522.552.512.552.550.39%124,300
Feb 27, 20262.562.562.482.542.54-1.55%501,700
Feb 26, 20262.582.582.582.582.58-108,000
Feb 25, 20262.592.602.562.582.58-0.77%183,200
Feb 24, 20262.602.622.592.602.600.39%25,600
Feb 23, 20262.592.602.592.592.59-0.38%43,700
Feb 20, 20262.592.602.592.602.600.39%58,400
Feb 19, 20262.582.592.582.592.590.39%26,800
Feb 16, 20262.582.582.572.582.58-40,100
Feb 13, 20262.572.582.572.582.58-0.39%45,900
Feb 12, 20262.582.592.582.592.59-74,100
Feb 11, 20262.622.632.582.592.59-1.52%210,000
Feb 10, 20262.622.642.622.632.630.77%63,500
Feb 9, 20262.592.612.592.612.610.38%14,400
Feb 6, 20262.582.602.582.602.60-0.38%88,300
Feb 5, 20262.602.652.602.612.610.77%334,300
Feb 4, 20262.582.612.582.592.590.39%83,600
Feb 3, 20262.562.582.562.582.580.39%37,300
Jan 30, 20262.582.582.562.572.57-0.39%49,300
Jan 29, 20262.582.582.572.582.580.39%36,500
Jan 28, 20262.562.572.562.572.570.39%17,600
Jan 27, 20262.552.572.542.562.560.39%261,500
Jan 26, 20262.602.602.542.552.55-1.92%363,100
Jan 23, 20262.552.602.552.602.600.78%53,900
Jan 22, 20262.582.582.562.582.581.18%31,700
Jan 21, 20262.592.592.532.552.55-1.54%210,600
Jan 20, 20262.582.592.572.592.590.78%40,700
Jan 19, 20262.592.592.562.572.57-1.15%60,300
Jan 16, 20262.632.632.602.602.60-1.14%20,900
Jan 15, 20262.642.642.622.632.63-0.38%20,900
Jan 14, 20262.552.662.552.642.643.53%195,900
Jan 13, 20262.552.552.542.552.550.39%63,300
Jan 12, 20262.542.552.542.542.540.40%63,400
Jan 9, 20262.532.552.532.532.53-139,100
Jan 8, 20262.542.542.532.532.53-0.39%17,100
Jan 7, 20262.542.542.532.542.54-0.39%14,400
Jan 6, 20262.542.552.542.552.550.39%14,700
Jan 5, 20262.542.542.542.542.54-0.39%26,100
Jan 2, 20262.542.552.532.552.55-38,100
Dec 31, 20252.532.552.522.552.550.79%55,500
Dec 30, 20252.532.532.522.532.53-1.17%31,500
Dec 29, 20252.532.562.512.562.560.39%41,000
Dec 26, 20252.572.572.542.552.55-1.16%12,500
Dec 24, 20252.562.582.532.582.580.39%15,000
Dec 23, 20252.572.582.552.572.57-0.39%33,200
Dec 22, 20252.552.582.532.582.580.39%24,300
Dec 19, 20252.552.572.522.572.57-0.39%30,900
Dec 18, 20252.552.582.552.582.581.18%43,900
Dec 17, 20252.552.552.522.552.55-50,100
Dec 16, 20252.552.582.552.552.55-127,400
Dec 15, 20252.472.562.472.552.552.82%195,100
Dec 12, 20252.502.502.482.482.48-0.80%5,600
Dec 11, 20252.492.502.452.502.50-106,300
Dec 10, 20252.552.552.482.502.50-1.96%18,200
Dec 9, 20252.462.572.442.552.553.66%173,100
Dec 8, 20252.502.502.462.462.46-53,000
Dec 5, 20252.482.492.462.462.46-1.60%72,000
Dec 4, 20252.522.522.502.502.50-0.40%70,700
Dec 3, 20252.512.512.512.512.51-35,500
Dec 2, 20252.522.532.512.512.510.40%240,100
Dec 1, 20252.512.542.502.502.50-0.40%174,200
Nov 28, 20252.492.542.492.512.511.62%237,600
Nov 27, 20252.452.472.452.472.470.82%146,600
Nov 26, 20252.422.452.422.452.452.08%208,300
Nov 25, 20252.412.412.392.402.40-0.41%59,600
Nov 24, 20252.422.422.412.412.41-0.41%45,900
Nov 21, 20252.422.432.422.422.42-43,500
Nov 20, 20252.412.432.412.422.42-15,500
Nov 19, 20252.422.422.412.422.42-26,000
Nov 18, 20252.422.432.422.422.42-17,100
Nov 17, 20252.412.432.412.422.420.41%50,600
Nov 14, 20252.412.412.392.412.41-213,200
Nov 13, 20252.412.432.412.412.41-99,300
Nov 12, 20252.392.412.392.412.410.42%31,100
Nov 11, 20252.402.402.392.402.40-78,800
Nov 10, 20252.392.402.392.402.40-0.83%161,100
Nov 7, 20252.392.422.392.422.420.83%59,300
Nov 6, 20252.402.402.392.402.400.42%27,900
Nov 5, 20252.402.402.382.392.39-132,900
Nov 4, 20252.392.422.392.392.39-0.83%158,000
Nov 3, 20252.412.442.402.412.41-0.82%93,000
Oct 31, 20252.432.432.412.432.43-75,000
Oct 30, 20252.462.462.432.432.43-1.22%181,500
Oct 29, 20252.422.462.422.462.461.65%39,700
Oct 28, 20252.422.432.412.422.420.41%90,300
Oct 27, 20252.402.452.402.412.41-0.82%221,900
Oct 24, 20252.452.452.422.432.43-0.82%119,000
Oct 23, 20252.472.472.452.452.45-0.81%44,800
Oct 22, 20252.452.472.452.472.471.23%8,100
Oct 21, 20252.452.482.422.442.44-0.41%154,700
Oct 17, 20252.482.482.452.452.45-1.21%75,300
Oct 16, 20252.472.482.462.482.480.81%53,800
Oct 15, 20252.462.532.452.462.46-0.40%120,000
Oct 14, 20252.572.572.462.472.47-1.98%220,700
Oct 13, 20252.542.582.522.522.52-2.33%145,500
Oct 10, 20252.582.612.562.582.58-71,500