Kumpulan Fima Bhd. (6491) Historical Prices

Time Period

Events

MY:6491 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.58	2.58	2.58	2.58	2.58	-0.39%	21,700	0.13
Nov 10, 2026	2.52	2.59	2.52	2.59	2.59	+3.19%	290,700	1.76
Nov 09, 2026	2.51	2.53	2.50	2.51	2.51	0.00%	0	0.00
Nov 06, 2026	2.52	2.53	2.50	2.51	2.51	-1.18%	32,200	0.19
Nov 05, 2026	2.51	2.55	2.51	2.54	2.54	+1.60%	131,400	0.72
Nov 04, 2026	2.50	2.51	2.48	2.50	2.50	0.00%	42,600	0.23
Nov 03, 2026	2.50	2.50	2.49	2.50	2.50	0.00%	70,300	0.36
Nov 02, 2026	2.48	2.50	2.47	2.50	2.50	+2.88%	282,100	1.40
Oct 30, 2026	2.48	2.48	2.43	2.43	2.43	-2.02%	47,600	0.23
Oct 29, 2026	2.47	2.48	2.45	2.48	2.48	+0.81%	112,100	0.51
Oct 28, 2026	2.44	2.49	2.42	2.46	2.46	+1.65%	76,700	0.35
Oct 27, 2026	2.38	2.44	2.38	2.42	2.42	+1.30%	51,700	0.23
Oct 26, 2026	2.38	2.39	2.38	2.39	2.39	+0.38%	23,700	0.10
Oct 23, 2026	2.36	2.38	2.36	2.38	2.38	+0.85%	9,700	0.04
Oct 22, 2026	2.37	2.41	2.36	2.36	2.36	0.00%	66,100	0.29
Oct 21, 2026	2.37	2.40	2.35	2.36	2.36	-1.67%	62,500	0.27
Oct 20, 2026	2.40	2.41	2.37	2.40	2.40	0.00%	21,500	0.09
Oct 19, 2026	2.38	2.40	2.37	2.40	2.40	+0.84%	108,900	0.47
Oct 16, 2026	2.38	2.41	2.37	2.38	2.38	+0.42%	26,300	0.11
Oct 15, 2026	2.41	2.41	2.37	2.37	2.37	-1.66%	128,300	0.56
Oct 14, 2026	2.38	2.43	2.38	2.41	2.41	+1.26%	96,600	0.42
Oct 13, 2026	2.36	2.40	2.36	2.38	2.38	+1.28%	243,800	1.07
Oct 12, 2026	2.43	2.43	2.35	2.35	2.35	-3.29%	540,200	2.46
Oct 09, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	145,300	0.66
Oct 08, 2026	2.45	2.46	2.45	2.45	2.45	-0.81%	151,900	0.68
Oct 07, 2026	2.46	2.48	2.45	2.47	2.47	+0.41%	62,700	0.28
Oct 06, 2026	2.46	2.46	2.45	2.46	2.46	+0.41%	104,700	0.47
Oct 05, 2026	2.48	2.48	2.45	2.45	2.45	-1.21%	81,000	0.36
Oct 02, 2026	2.49	2.49	2.46	2.48	2.48	0.00%	69,900	0.31
Oct 01, 2026	2.51	2.51	2.47	2.48	2.48	-1.20%	144,500	0.64
Sep 30, 2026	2.49	2.53	2.49	2.51	2.51	+0.80%	109,800	0.49
Sep 29, 2026	2.52	2.52	2.49	2.49	2.49	-1.19%	221,500	0.99
Sep 28, 2026	2.53	2.53	2.52	2.52	2.52	0.00%	23,800	0.11
Sep 25, 2026	2.54	2.55	2.52	2.52	2.52	-0.79%	34,400	0.15
Sep 24, 2026	2.54	2.56	2.53	2.54	2.54	+0.79%	129,899	0.58
Sep 23, 2026	2.50	2.54	2.50	2.52	2.52	+0.80%	76,400	0.34
Sep 22, 2026	2.51	2.51	2.50	2.50	2.50	-0.40%	169,300	0.76
Sep 21, 2026	2.49	2.53	2.49	2.51	2.51	+0.40%	105,200	0.47
Sep 18, 2026	2.51	2.54	2.49	2.50	2.50	-0.79%	289,700	1.32
Sep 17, 2026	2.54	2.54	2.52	2.52	2.52	0.00%	141,100	0.64
Sep 16, 2026	2.52	2.56	2.52	2.52	2.52	0.00%	0	0.00
Sep 15, 2026	2.54	2.56	2.52	2.52	2.52	-1.95%	288,200	1.32
Sep 14, 2026	2.61	2.61	2.53	2.57	2.57	-2.28%	813,100	3.97
Sep 11, 2026	2.63	2.64	2.63	2.63	2.63	0.00%	59,200	0.29
Sep 10, 2026	2.66	2.69	2.63	2.63	2.63	-2.23%	140,900	0.69
Sep 09, 2026	2.67	2.70	2.66	2.69	2.69	+1.13%	80,400	0.39
Sep 08, 2026	2.66	2.68	2.64	2.66	2.66	0.00%	104,200	0.51
Sep 07, 2026	2.65	2.68	2.65	2.66	2.66	+0.38%	63,400	0.31
Sep 04, 2026	2.62	2.66	2.62	2.65	2.65	0.00%	40,300	0.20
Sep 03, 2026	2.61	2.68	2.61	2.65	2.65	+0.76%	114,200	0.56

Kumpulan Fima Bhd. historical prices

Kumpulan Fima Bhd. (6491) Historical Prices

Become an Expert with TipRanks Premium