Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.58	2.58	2.56	2.57	2.57	0.39%	78,600
Apr 24, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	144,200
Apr 23, 2026	2.57	2.58	2.56	2.58	2.58	0.39%	58,300
Apr 22, 2026	2.56	2.57	2.55	2.57	2.57	0.39%	55,500
Apr 21, 2026	2.55	2.57	2.55	2.56	2.56	-0.39%	63,000
Apr 20, 2026	2.59	2.59	2.55	2.57	2.57	-0.77%	106,200
Apr 17, 2026	2.57	2.59	2.57	2.59	2.59	-	32,200
Apr 16, 2026	2.56	2.59	2.56	2.59	2.59	1.57%	42,300
Apr 15, 2026	2.59	2.60	2.55	2.55	2.55	-0.78%	49,100
Apr 14, 2026	2.56	2.57	2.55	2.57	2.57	0.39%	29,500
Apr 13, 2026	2.55	2.56	2.55	2.56	2.56	-	11,100
Apr 10, 2026	2.55	2.57	2.54	2.56	2.56	0.79%	46,300
Apr 9, 2026	2.55	2.59	2.54	2.54	2.54	-0.78%	14,600
Apr 8, 2026	2.53	2.56	2.51	2.56	2.56	1.19%	107,600
Apr 7, 2026	2.55	2.55	2.53	2.53	2.53	-0.39%	27,500
Apr 6, 2026	2.56	2.58	2.54	2.54	2.54	-0.39%	69,000
Apr 3, 2026	2.57	2.60	2.55	2.55	2.55	-0.39%	142,500
Apr 2, 2026	2.52	2.56	2.51	2.56	2.56	3.23%	70,100
Apr 1, 2026	2.51	2.52	2.47	2.48	2.48	-1.20%	143,400
Mar 31, 2026	2.49	2.52	2.48	2.51	2.51	1.21%	97,900
Mar 30, 2026	2.48	2.48	2.47	2.48	2.48	0.81%	51,700
Mar 27, 2026	2.45	2.47	2.45	2.46	2.46	-0.81%	33,400
Mar 26, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	21,800
Mar 25, 2026	2.45	2.49	2.45	2.49	2.49	2.05%	27,300
Mar 24, 2026	2.45	2.50	2.44	2.44	2.44	-1.61%	159,400
Mar 19, 2026	2.48	2.48	2.47	2.48	2.48	-0.40%	239,700
Mar 18, 2026	2.47	2.50	2.47	2.49	2.49	1.63%	35,900
Mar 17, 2026	2.48	2.49	2.45	2.45	2.45	-1.21%	92,600
Mar 16, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	27,000
Mar 13, 2026	2.46	2.47	2.46	2.46	2.46	-	115,800
Mar 12, 2026	2.47	2.47	2.45	2.46	2.46	-	54,100
Mar 11, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	88,700
Mar 10, 2026	2.46	2.50	2.46	2.48	2.48	1.22%	57,700
Mar 9, 2026	2.50	2.50	2.43	2.45	2.45	-2.00%	352,400
Mar 6, 2026	2.50	2.50	2.49	2.50	2.50	-	87,000
Mar 5, 2026	2.50	2.51	2.50	2.50	2.50	-	46,700
Mar 4, 2026	2.53	2.53	2.49	2.50	2.50	-1.19%	94,600
Mar 3, 2026	2.53	2.54	2.50	2.53	2.53	-0.78%	172,600
Mar 2, 2026	2.52	2.55	2.51	2.55	2.55	0.39%	124,300
Feb 27, 2026	2.56	2.56	2.48	2.54	2.54	-1.55%	501,700
Feb 26, 2026	2.58	2.58	2.58	2.58	2.58	-	108,000
Feb 25, 2026	2.59	2.60	2.56	2.58	2.58	-0.77%	183,200
Feb 24, 2026	2.60	2.62	2.59	2.60	2.60	0.39%	25,600
Feb 23, 2026	2.59	2.60	2.59	2.59	2.59	-0.38%	43,700
Feb 20, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	58,400
Feb 19, 2026	2.58	2.59	2.58	2.59	2.59	0.39%	26,800
Feb 16, 2026	2.58	2.58	2.57	2.58	2.58	-	40,100
Feb 13, 2026	2.57	2.58	2.57	2.58	2.58	-0.39%	45,900
Feb 12, 2026	2.58	2.59	2.58	2.59	2.59	-	74,100
Feb 11, 2026	2.62	2.63	2.58	2.59	2.59	-1.52%	210,000
Feb 10, 2026	2.62	2.64	2.62	2.63	2.63	0.77%	63,500
Feb 9, 2026	2.59	2.61	2.59	2.61	2.61	0.38%	14,400
Feb 6, 2026	2.58	2.60	2.58	2.60	2.60	-0.38%	88,300
Feb 5, 2026	2.60	2.65	2.60	2.61	2.61	0.77%	334,300
Feb 4, 2026	2.58	2.61	2.58	2.59	2.59	0.39%	83,600
Feb 3, 2026	2.56	2.58	2.56	2.58	2.58	0.39%	37,300
Jan 30, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	49,300
Jan 29, 2026	2.58	2.58	2.57	2.58	2.58	0.39%	36,500
Jan 28, 2026	2.56	2.57	2.56	2.57	2.57	0.39%	17,600
Jan 27, 2026	2.55	2.57	2.54	2.56	2.56	0.39%	261,500
Jan 26, 2026	2.60	2.60	2.54	2.55	2.55	-1.92%	363,100
Jan 23, 2026	2.55	2.60	2.55	2.60	2.60	0.78%	53,900
Jan 22, 2026	2.58	2.58	2.56	2.58	2.58	1.18%	31,700
Jan 21, 2026	2.59	2.59	2.53	2.55	2.55	-1.54%	210,600
Jan 20, 2026	2.58	2.59	2.57	2.59	2.59	0.78%	40,700
Jan 19, 2026	2.59	2.59	2.56	2.57	2.57	-1.15%	60,300
Jan 16, 2026	2.63	2.63	2.60	2.60	2.60	-1.14%	20,900
Jan 15, 2026	2.64	2.64	2.62	2.63	2.63	-0.38%	20,900
Jan 14, 2026	2.55	2.66	2.55	2.64	2.64	3.53%	195,900
Jan 13, 2026	2.55	2.55	2.54	2.55	2.55	0.39%	63,300
Jan 12, 2026	2.54	2.55	2.54	2.54	2.54	0.40%	63,400
Jan 9, 2026	2.53	2.55	2.53	2.53	2.53	-	139,100
Jan 8, 2026	2.54	2.54	2.53	2.53	2.53	-0.39%	17,100
Jan 7, 2026	2.54	2.54	2.53	2.54	2.54	-0.39%	14,400
Jan 6, 2026	2.54	2.55	2.54	2.55	2.55	0.39%	14,700
Jan 5, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	26,100
Jan 2, 2026	2.54	2.55	2.53	2.55	2.55	-	38,100
Dec 31, 2025	2.53	2.55	2.52	2.55	2.55	0.79%	55,500
Dec 30, 2025	2.53	2.53	2.52	2.53	2.53	-1.17%	31,500
Dec 29, 2025	2.53	2.56	2.51	2.56	2.56	0.39%	41,000
Dec 26, 2025	2.57	2.57	2.54	2.55	2.55	-1.16%	12,500
Dec 24, 2025	2.56	2.58	2.53	2.58	2.58	0.39%	15,000
Dec 23, 2025	2.57	2.58	2.55	2.57	2.57	-0.39%	33,200
Dec 22, 2025	2.55	2.58	2.53	2.58	2.58	0.39%	24,300
Dec 19, 2025	2.55	2.57	2.52	2.57	2.57	-0.39%	30,900
Dec 18, 2025	2.55	2.58	2.55	2.58	2.58	1.18%	43,900
Dec 17, 2025	2.55	2.55	2.52	2.55	2.55	-	50,100
Dec 16, 2025	2.55	2.58	2.55	2.55	2.55	-	127,400
Dec 15, 2025	2.47	2.56	2.47	2.55	2.55	2.82%	195,100
Dec 12, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	5,600
Dec 11, 2025	2.49	2.50	2.45	2.50	2.50	-	106,300
Dec 10, 2025	2.55	2.55	2.48	2.50	2.50	-1.96%	18,200
Dec 9, 2025	2.46	2.57	2.44	2.55	2.55	3.66%	173,100
Dec 8, 2025	2.50	2.50	2.46	2.46	2.46	-	53,000
Dec 5, 2025	2.48	2.49	2.46	2.46	2.46	-1.60%	72,000
Dec 4, 2025	2.52	2.52	2.50	2.50	2.50	-0.40%	70,700
Dec 3, 2025	2.51	2.51	2.51	2.51	2.51	-	35,500
Dec 2, 2025	2.52	2.53	2.51	2.51	2.51	0.40%	240,100
Dec 1, 2025	2.51	2.54	2.50	2.50	2.50	-0.40%	174,200
Nov 28, 2025	2.49	2.54	2.49	2.51	2.51	1.62%	237,600