Kumpulan Fima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	2.45	2.47	2.45	2.47	2.47	0.82%	146,600
Nov 26, 2025	2.42	2.45	2.42	2.45	2.45	2.08%	208,300
Nov 25, 2025	2.41	2.41	2.39	2.40	2.40	-0.41%	59,600
Nov 24, 2025	2.42	2.42	2.41	2.41	2.41	-0.41%	45,900
Nov 21, 2025	2.42	2.43	2.42	2.42	2.42	-	43,500
Nov 20, 2025	2.41	2.43	2.41	2.42	2.42	-	15,500
Nov 19, 2025	2.42	2.42	2.41	2.42	2.42	-	26,000
Nov 18, 2025	2.42	2.43	2.42	2.42	2.42	-	17,100
Nov 17, 2025	2.41	2.43	2.41	2.42	2.42	0.41%	50,600
Nov 14, 2025	2.41	2.41	2.39	2.41	2.41	-	213,200
Nov 13, 2025	2.41	2.43	2.41	2.41	2.41	-	99,300
Nov 12, 2025	2.39	2.41	2.39	2.41	2.41	0.42%	31,100
Nov 11, 2025	2.40	2.40	2.39	2.40	2.40	-	78,800
Nov 10, 2025	2.39	2.40	2.39	2.40	2.40	-0.83%	161,100
Nov 7, 2025	2.39	2.42	2.39	2.42	2.42	0.83%	59,300
Nov 6, 2025	2.40	2.40	2.39	2.40	2.40	0.42%	27,900
Nov 5, 2025	2.40	2.40	2.38	2.39	2.39	-	132,900
Nov 4, 2025	2.39	2.42	2.39	2.39	2.39	-0.83%	158,000
Nov 3, 2025	2.41	2.44	2.40	2.41	2.41	-0.82%	93,000
Oct 31, 2025	2.43	2.43	2.41	2.43	2.43	-	75,000
Oct 30, 2025	2.46	2.46	2.43	2.43	2.43	-1.22%	181,500
Oct 29, 2025	2.42	2.46	2.42	2.46	2.46	1.65%	39,700
Oct 28, 2025	2.42	2.43	2.41	2.42	2.42	0.41%	90,300
Oct 27, 2025	2.40	2.45	2.40	2.41	2.41	-0.82%	221,900
Oct 24, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	119,000
Oct 23, 2025	2.47	2.47	2.45	2.45	2.45	-0.81%	44,800
Oct 22, 2025	2.45	2.47	2.45	2.47	2.47	1.23%	8,100
Oct 21, 2025	2.45	2.48	2.42	2.44	2.44	-0.41%	154,700
Oct 17, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	75,300
Oct 16, 2025	2.47	2.48	2.46	2.48	2.48	0.81%	53,800
Oct 15, 2025	2.46	2.53	2.45	2.46	2.46	-0.40%	120,000
Oct 14, 2025	2.57	2.57	2.46	2.47	2.47	-1.98%	220,700
Oct 13, 2025	2.54	2.58	2.52	2.52	2.52	-2.33%	145,500
Oct 10, 2025	2.58	2.61	2.56	2.58	2.58	-	71,500
Oct 9, 2025	2.51	2.58	2.50	2.58	2.58	2.79%	313,400
Oct 8, 2025	2.46	2.53	2.46	2.51	2.51	1.21%	127,100
Oct 7, 2025	2.51	2.51	2.47	2.48	2.48	-1.20%	35,500
Oct 6, 2025	2.46	2.53	2.46	2.51	2.51	2.45%	204,600
Oct 3, 2025	2.45	2.46	2.45	2.45	2.45	-	64,100
Oct 2, 2025	2.39	2.46	2.39	2.45	2.45	3.38%	361,100
Oct 1, 2025	2.38	2.38	2.36	2.37	2.37	-0.42%	50,800
Sep 30, 2025	2.40	2.41	2.38	2.38	2.38	-	100,600
Sep 29, 2025	2.39	2.39	2.36	2.38	2.38	-0.42%	31,400
Sep 26, 2025	2.40	2.40	2.35	2.39	2.39	-0.42%	91,400