Fima Corp. Bhd.(MY:3107)
1.490.00 (0.00%)
MY:3107
Fima Corp. Bhd. historical prices
1.49
At close:0.00 (0.00%)
Fima Corp. Bhd. (3107) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 5,500 | 0.30 |
| Nov 09, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | 600 | 0.03 |
| Nov 04, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 3,700 | 0.19 |
| Nov 03, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 26,000 | 1.38 |
| Nov 02, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | +0.67% | 23,900 | 1.19 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | +1.35% | 14,100 | 0.71 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | 500 | 0.02 |
| Oct 26, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | +3.38% | 37,400 | 1.86 |
| Oct 23, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 10,600 | 0.52 |
| Oct 20, 2026 | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | +2.67% | 1,300 | 0.06 |
| Oct 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 7,500 | 0.36 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +1.35% | 9,300 | 0.45 |
| Oct 13, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 7,000 | 0.29 |
| Oct 08, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 9,400 | 0.39 |
| Oct 07, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 1,000 | 0.04 |
| Oct 06, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | +2.68% | 10,000 | 0.39 |
| Oct 05, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.00% | 14,800 | 0.57 |
| Oct 02, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | 1,000 | 0.04 |
| Oct 01, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -3.27% | 3,000 | 0.11 |
| Sep 30, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.00% | 2,000 | 0.07 |
| Sep 29, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +1.32% | 4,200 | 0.15 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.00% | 15,900 | 0.57 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 500 | 0.02 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.00% | 2,700 | 0.10 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | 0.00% | 43,600 | 1.61 |
| Sep 22, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 900 | 0.03 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.00% | 500 | 0.02 |
| Sep 14, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.65% | 4,300 | 0.15 |
| Sep 11, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | +3.33% | 48,800 | 1.76 |
| Sep 10, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 83,600 | 3.08 |
| Sep 09, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 4,200 | 0.16 |
| Sep 08, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | 0.00% | 8,800 | 0.33 |
| Sep 07, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | +2.00% | 26,300 | 0.99 |
| Sep 04, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 53,500 | 2.08 |
| Sep 03, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 35,500 | 1.38 |
