Skip to main content
Kumpulan Fima Berhad (KLSE:KFIMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.460
-0.040 (-1.60%)
At close: Dec 5, 2025

Kumpulan Fima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.512.582.502.582.582.79%313,400
Oct 8, 20252.462.532.462.512.511.21%127,100
Oct 7, 20252.512.512.472.482.48-1.20%35,500
Oct 6, 20252.462.532.462.512.512.45%204,600
Oct 3, 20252.452.462.452.452.45-64,100
Oct 2, 20252.392.462.392.452.453.38%361,100
Oct 1, 20252.382.382.362.372.37-0.42%50,800
Sep 30, 20252.402.412.382.382.38-100,600
Sep 29, 20252.392.392.362.382.38-0.42%31,400
Sep 26, 20252.402.402.352.392.39-0.42%91,400
Sep 25, 20252.362.412.362.402.401.69%100,400
Sep 24, 20252.382.382.352.362.36-0.84%17,900
Sep 23, 20252.372.392.342.382.38-0.42%375,600
Sep 22, 20252.422.422.372.392.39-0.42%37,500
Sep 19, 20252.422.422.372.402.40-0.83%116,900
Sep 18, 20252.382.432.382.422.420.83%12,600
Sep 17, 20252.362.422.362.402.401.69%124,400
Sep 12, 20252.342.362.342.362.360.85%61,200
Sep 11, 20252.362.362.342.342.34-0.85%107,200
Sep 10, 20252.402.402.362.362.36-1.67%85,100
Sep 9, 20252.382.402.372.402.400.84%45,500
Sep 8, 20252.382.392.352.382.38-0.83%54,900
Sep 4, 20252.402.432.402.402.40-32,100
Sep 3, 20252.402.402.382.402.40-101,300
Sep 2, 20252.442.442.402.402.40-1.23%35,300
Aug 29, 20252.442.442.402.432.43-0.41%75,300
Aug 28, 20252.442.442.422.442.44-62,000
Aug 27, 20252.472.472.412.442.44-2.79%184,000
Aug 26, 20252.512.552.502.512.51-92,400
Aug 25, 20252.562.582.512.512.51-2.71%88,200
Aug 22, 20252.582.622.552.582.58-83,600
Aug 21, 20252.502.602.502.582.583.20%385,200
Aug 20, 20252.502.502.482.502.50-69,600
Aug 19, 20252.492.502.482.502.500.81%54,500
Aug 18, 20252.502.502.472.482.48-0.80%116,700
Aug 15, 20252.492.502.472.502.500.40%173,500
Aug 14, 20252.462.502.462.492.491.22%169,800
Aug 13, 20252.422.472.422.462.461.65%123,000
Aug 12, 20252.422.432.402.422.421.68%27,200
Aug 11, 20252.372.442.372.382.380.42%137,200
Aug 8, 20252.382.392.372.372.37-0.84%64,600
Aug 7, 20252.372.392.372.392.39-0.42%89,800
Aug 6, 20252.422.422.382.402.40-0.83%206,600
Aug 5, 20252.432.432.412.422.42-0.41%99,000
Aug 4, 20252.452.452.422.432.43-0.82%122,000
Aug 1, 20252.452.482.442.452.45-212,300
Jul 31, 20252.452.482.422.452.45-7.20%260,100
Jul 30, 20252.642.652.622.642.45-708,500
Jul 29, 20252.632.642.612.642.450.38%299,700
Jul 28, 20252.642.642.592.632.440.38%219,800
Jul 25, 20252.592.642.582.622.431.55%346,100
Jul 24, 20252.652.652.572.582.39-2.64%854,600
Jul 23, 20252.652.662.612.652.46-0.38%389,300
Jul 22, 20252.692.702.642.662.47-1.12%387,700
Jul 21, 20252.712.732.692.692.50-0.74%125,300
Jul 18, 20252.692.712.692.712.511.50%115,400
Jul 17, 20252.652.702.652.672.480.75%146,000
Jul 16, 20252.702.712.622.652.46-1.49%273,900
Jul 15, 20252.722.722.692.692.50-1.10%188,900
Jul 14, 20252.702.732.702.722.520.74%75,600