Kuala Lumpur - Delayed Quote MYR

Kumpulan Fima Berhad (6491.KL)

Compare
2.4200
+0.0100
+(0.41%)
At close: January 17 at 4:55:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.41002.43002.41002.42002.420098,300
Jan 16, 20252.45002.45002.40002.41002.4100273,700
Jan 15, 20252.48002.52002.41002.42002.4200318,000
Jan 14, 20252.50002.54002.48002.49002.4900166,400
Jan 13, 20252.55002.55002.49002.50002.5000267,000
Jan 10, 20252.40002.58002.39002.54002.54001,086,300
Jan 9, 20252.43002.45002.40002.40002.4000288,600
Jan 8, 20252.46002.49002.43002.44002.4400251,100
Jan 7, 20252.46002.50002.43002.47002.4700430,900
Jan 6, 20252.34002.45002.32002.45002.4500704,900
Jan 3, 20252.32002.32002.29002.30002.300070,000
Jan 2, 20252.32002.32002.29002.30002.3000178,400
Dec 31, 20242.31002.34002.31002.32002.3200309,500
Dec 30, 20242.28002.34002.26002.32002.3200171,300
Dec 27, 20242.27002.28002.27002.28002.280026,500
Dec 26, 20242.28002.28002.25002.26002.260097,000
Dec 24, 20242.28002.28002.26002.28002.280015,900
Dec 23, 20242.25002.28002.25002.28002.2800154,400
Dec 20, 20242.27002.27002.24002.24002.2400312,600
Dec 19, 20242.26002.27002.23002.27002.2700270,800
Dec 18, 20242.32002.32002.27002.27002.2700221,100
Dec 17, 20242.28002.33002.28002.32002.3200332,900
Dec 16, 20242.31002.31002.28002.28002.2800168,400
Dec 13, 20242.34002.34002.30002.31002.310091,700
Dec 12, 20242.28002.31002.27002.31002.3100524,600
Dec 11, 20242.28002.29002.27002.29002.2900339,600
Dec 10, 20242.30002.31002.27002.30002.3000306,000
Dec 9, 20242.37002.39002.25002.30002.3000434,500
Dec 6, 20242.20002.37002.19002.35002.3500825,100
Dec 5, 20242.19002.20002.17002.19002.1900296,700
Dec 4, 20242.19002.20002.18002.19002.1900347,900
Dec 3, 20242.17002.19002.16002.19002.1900237,200
Dec 2, 20242.20002.20002.15002.17002.1700529,800
Nov 29, 20242.20002.22002.16002.20002.2000353,600
Nov 28, 20242.13002.22002.13002.20002.20001,376,200
Nov 27, 20242.06002.07002.05002.07002.070065,200
Nov 26, 20242.06002.06002.05002.06002.060087,700
Nov 25, 20242.05002.07002.05002.06002.060018,000
Nov 22, 20242.06002.06002.03002.05002.050075,300
Nov 21, 20242.04002.05002.04002.04002.040049,800
Nov 20, 20242.06002.07002.04002.04002.040083,800
Nov 19, 20242.06002.07002.04002.05002.0500133,700
Nov 18, 20242.08002.08002.06002.06002.060073,300
Nov 15, 20242.08002.09002.05002.07002.0700108,900
Nov 14, 20242.11002.12002.09002.09002.090051,800
Nov 13, 20242.12002.13002.10002.12002.120056,800
Nov 12, 20242.13002.14002.11002.12002.1200216,800
Nov 11, 20242.08002.13002.07002.12002.1200181,700
Nov 8, 20242.07002.07002.06002.07002.0700130,900
Nov 7, 20242.06002.06002.05002.06002.0600144,300
Nov 6, 20242.09002.09002.06002.07002.0700344,900
Nov 5, 20242.11002.11002.08002.09002.0900194,200
Nov 4, 20242.10002.10002.08002.09002.0900515,200
Nov 1, 20242.03002.09002.02002.06002.060068,700
Oct 30, 20242.02002.03002.00002.02002.020047,800
Oct 29, 20242.02002.02002.01002.02002.020025,800
Oct 28, 20242.02002.04002.01002.02002.020058,800
Oct 25, 20242.04002.04002.01002.02002.0200183,100
Oct 24, 20242.05002.05002.03002.04002.040070,200
Oct 23, 20242.03002.05002.03002.04002.040043,500
Oct 22, 20242.05002.05002.02002.02002.020051,700
Oct 21, 20242.05002.05002.04002.04002.040027,200
Oct 18, 20242.04002.08002.03002.04002.0400131,700
Oct 17, 20242.03002.04002.02002.04002.0400105,400
Oct 16, 20242.05002.06002.03002.03002.0300146,900
Oct 15, 20242.06002.08002.03002.04002.0400160,500
Oct 14, 20242.06002.08002.05002.07002.070037,300
Oct 11, 20242.04002.07002.02002.04002.040065,800
Oct 10, 20242.06002.08002.04002.04002.040050,600
Oct 9, 20242.07002.08002.03002.04002.0400133,500
Oct 8, 20242.04002.04002.03002.04002.040050,300
Oct 7, 20242.08002.09002.03002.04002.0400155,100
Oct 4, 20242.05002.08002.03002.06002.060094,500
Oct 3, 20242.07002.07002.05002.07002.0700207,300
Oct 2, 20242.07002.07002.05002.06002.060081,300
Oct 1, 20242.08002.08002.06002.07002.070011,800
Sep 30, 20242.07002.07002.05002.06002.060029,400
Sep 27, 20242.07002.07002.05002.06002.0600104,800
Sep 26, 20242.05002.08002.05002.08002.080011,400
Sep 25, 20242.03002.03002.02002.02002.0200107,400
Sep 24, 20242.03002.05002.03002.03002.0300115,200
Sep 23, 20242.07002.09002.03002.03002.0300101,500
Sep 20, 20242.08002.12002.05002.08002.0800123,100
Sep 19, 20242.05002.05002.03002.05002.0500223,400
Sep 18, 20242.06002.08002.03002.05002.050086,900
Sep 17, 20242.07002.11002.06002.07002.0700145,000
Sep 13, 20242.08002.09002.07002.07002.070074,300
Sep 12, 20242.08002.08002.07002.08002.080092,400
Sep 11, 20242.10002.10002.08002.08002.0800188,800
Sep 10, 20242.11002.13002.10002.12002.120039,100
Sep 9, 20242.11002.12002.11002.11002.110080,100
Sep 6, 20242.13002.13002.11002.13002.130010,800
Sep 5, 20242.12002.13002.11002.13002.130090,500
Sep 4, 20242.12002.14002.10002.13002.130058,800
Sep 3, 20242.13002.14002.13002.14002.1400111,900
Sep 2, 20242.13002.15002.11002.13002.1300388,500
Aug 30, 20242.10002.13002.09002.13002.1300190,200
Aug 29, 20242.10002.11002.08002.10002.100082,100
Aug 28, 20242.11002.11002.09002.10002.1000105,500
Aug 27, 20242.10002.12002.09002.10002.1000163,500
Aug 26, 20242.07002.11002.07002.10002.1000340,000
Aug 23, 20242.06002.08002.04002.06002.0600332,300
Aug 22, 20241.99002.01001.98001.99001.9900131,100
Aug 21, 20241.98002.02001.97001.98001.9800157,100
Aug 20, 20241.97001.98001.96001.97001.9700122,000
Aug 19, 20241.93001.96001.92001.96001.9600209,600
Aug 16, 20241.91001.95001.90001.91001.9100211,300
Aug 15, 20241.92001.95001.92001.92001.920024,800
Aug 14, 20241.93001.93001.92001.92001.920024,000
Aug 13, 20241.93001.93001.91001.91001.910040,400
Aug 12, 20241.95001.95001.92001.93001.930028,400
Aug 9, 20241.94001.95001.93001.95001.9500108,600
Aug 8, 20241.94001.94001.92001.94001.940040,600
Aug 7, 20241.93001.95001.93001.94001.9400157,200
Aug 6, 20241.88001.95001.85001.93001.9300186,900
Aug 5, 20241.97001.97001.90001.93001.9300300,200
Aug 2, 20241.99002.00001.99001.99001.9900271,100
Aug 1, 2024 0.0900 Dividend
Aug 1, 20242.08002.08002.00002.00002.0000218,900
Jul 31, 20242.19002.23002.19002.20002.1100146,700
Jul 30, 20242.23002.23002.20002.22002.1292158,800
Jul 29, 20242.22002.23002.19002.22002.1292144,100
Jul 26, 20242.20002.22002.19002.22002.129269,400
Jul 25, 20242.19002.21002.18002.20002.110098,600
Jul 24, 20242.23002.23002.18002.22002.1292223,700
Jul 23, 20242.23002.24002.21002.23002.1388158,000
Jul 22, 20242.26002.27002.23002.24002.1484123,200
Jul 19, 20242.27002.28002.26002.26002.1675108,400
Jul 18, 20242.28002.28002.26002.27002.1771109,200
Jul 17, 20242.23002.27002.23002.26002.1675127,800
Jul 16, 20242.22002.23002.22002.23002.138856,300
Jul 15, 20242.21002.23002.20002.23002.138878,800
Jul 12, 20242.21002.22002.21002.21002.119628,900
Jul 11, 20242.22002.22002.20002.21002.119683,000
Jul 10, 20242.21002.22002.21002.21002.119651,400
Jul 9, 20242.20002.22002.20002.20002.1100113,400
Jul 5, 20242.18002.20002.18002.20002.110051,400
Jul 4, 20242.18002.19002.17002.19002.100492,300
Jul 3, 20242.17002.19002.17002.19002.100442,100
Jul 2, 20242.17002.18002.17002.17002.081216,900
Jul 1, 20242.16002.18002.15002.18002.090822,400
Jun 28, 20242.17002.17002.16002.16002.071647,100
Jun 27, 20242.17002.18002.16002.16002.071646,000
Jun 26, 20242.18002.18002.18002.18002.090843,100
Jun 25, 20242.19002.19002.17002.18002.090837,200
Jun 24, 20242.18002.19002.17002.19002.100439,900
Jun 21, 20242.15002.18002.15002.17002.081247,500
Jun 20, 20242.18002.18002.15002.15002.062040,200
Jun 19, 20242.17002.18002.15002.18002.090894,700
Jun 18, 20242.19002.19002.17002.19002.1004134,400
Jun 14, 20242.19002.20002.18002.20002.110089,500
Jun 13, 20242.18002.20002.18002.19002.100474,300
Jun 12, 20242.19002.20002.18002.19002.100454,300
Jun 11, 20242.20002.20002.19002.20002.110035,000
Jun 10, 20242.18002.21002.18002.21002.1196126,800
Jun 7, 20242.16002.18002.16002.18002.090882,200
Jun 6, 20242.15002.16002.14002.16002.0716206,500
Jun 5, 20242.17002.18002.13002.13002.042954,800
Jun 4, 20242.19002.19002.13002.18002.0908149,100
May 31, 20242.23002.23002.17002.19002.100466,700
May 30, 20242.27002.27002.21002.22002.1292195,900
May 29, 20242.24002.28002.24002.26002.167588,800
May 28, 20242.26002.29002.26002.29002.196398,800
May 27, 20242.25002.28002.25002.28002.1867222,500
May 24, 20242.20002.24002.20002.24002.148473,400
May 23, 20242.15002.21002.15002.21002.1196143,500
May 21, 20242.13002.14002.12002.14002.052595,600
May 20, 20242.14002.14002.13002.14002.052596,800
May 17, 20242.13002.15002.13002.14002.0525101,900
May 16, 20242.15002.15002.13002.13002.042913,000
May 15, 20242.15002.16002.14002.16002.0716113,700
May 14, 20242.14002.15002.14002.15002.062068,100
May 13, 20242.10002.16002.10002.15002.0620209,300
May 10, 20242.13002.13002.12002.12002.033330,600
May 9, 20242.12002.13002.12002.13002.042947,000
May 8, 20242.11002.14002.11002.12002.0333155,200
May 7, 20242.09002.15002.09002.12002.0333234,700
May 6, 20242.08002.09002.07002.09002.004535,300
May 3, 20242.09002.10002.08002.09002.004554,100
May 2, 20242.07002.08002.07002.08001.99493,500
Apr 30, 20242.08002.09002.06002.09002.004525,400
Apr 29, 20242.09002.10002.07002.09002.004537,100
Apr 26, 20242.04002.09002.04002.09002.004561,200
Apr 25, 20242.03002.04002.02002.03001.947014,700
Apr 24, 20242.01002.05002.01002.05001.966138,300
Apr 23, 20242.01002.03002.01002.02001.937459,200
Apr 22, 20242.00002.01002.00002.00001.918240,100
Apr 19, 20242.02002.02002.00002.01001.9278105,300
Apr 18, 20242.03002.03002.01002.02001.937477,700
Apr 17, 20242.02002.02002.01002.02001.937457,000
Apr 16, 20242.02002.02002.02002.02001.937428,100
Apr 15, 20242.02002.03002.02002.02001.937495,200
Apr 12, 20242.03002.03002.03002.03001.947039,000
Apr 9, 20242.04002.04002.02002.03001.947058,800
Apr 8, 20242.02002.03002.02002.02001.937458,700
Apr 5, 20242.03002.04002.02002.02001.937475,200
Apr 4, 20242.02002.03002.02002.02001.937426,100
Apr 3, 20242.03002.03002.02002.02001.9374136,000
Apr 2, 20242.04002.04002.02002.04001.956511,500
Apr 1, 20242.02002.04002.02002.03001.947022,000
Mar 29, 20242.03002.03002.02002.02001.9374600
Mar 27, 20242.05002.05002.03002.03001.94701,700
Mar 26, 20242.06002.06002.04002.04001.956514,000
Mar 25, 20242.03002.04002.02002.04001.956546,400
Mar 22, 20242.01002.02002.01002.02001.937430,700
Mar 21, 20242.01002.02002.01002.01001.927814,700
Mar 20, 20242.04002.04002.02002.03001.947037,800
Mar 19, 20242.02002.04002.02002.04001.956584,100
Mar 18, 20242.00002.01002.00002.01001.927830,000
Mar 15, 20242.00002.03002.00002.02001.937455,900
Mar 14, 20242.01002.03002.01002.01001.927855,000
Mar 13, 20242.02002.02001.99001.99001.908675,600
Mar 12, 20242.02002.06002.02002.04001.956595,200
Mar 11, 20242.04002.07002.00002.01001.927873,800
Mar 8, 20241.98002.02001.97002.02001.9374131,700
Mar 7, 20241.93001.96001.93001.95001.870276,600
Mar 6, 20241.92001.93001.92001.92001.841545,300
Mar 5, 20241.92001.94001.92001.92001.841561,900
Mar 4, 20241.93001.93001.91001.92001.841537,400
Mar 1, 20241.93001.94001.90001.90001.822354,200
Feb 29, 20241.91001.91001.90001.91001.83194,500
Feb 28, 20241.91001.91001.91001.91001.8319-
Feb 27, 20241.90001.91001.90001.91001.831915,000
Feb 26, 20241.92001.92001.89001.92001.841512,500
Feb 23, 20241.92001.92001.90001.90001.822318,700
Feb 22, 20241.91001.92001.90001.92001.841536,700
Feb 21, 20241.91001.92001.91001.91001.831948,100
Feb 20, 20241.92001.92001.91001.92001.841524,500
Feb 19, 20241.91001.93001.91001.92001.841519,300
Feb 16, 20241.90001.91001.90001.91001.831931,100
Feb 15, 20241.90001.90001.88001.90001.822344,600
Feb 14, 20241.88001.88001.88001.88001.803179,500
Feb 13, 20241.88001.88001.88001.88001.803115,000
Feb 9, 20241.88001.88001.87001.88001.803124,300
Feb 8, 20241.87001.87001.85001.87001.793532,100
Feb 7, 20241.86001.87001.86001.87001.793522,100
Feb 6, 20241.86001.87001.86001.87001.793520,200
Feb 5, 20241.88001.88001.86001.86001.783924,800
Feb 2, 20241.86001.87001.85001.87001.793568,900
Jan 31, 20241.88001.88001.86001.86001.783943,000
Jan 30, 20241.87001.87001.87001.87001.793551,800
Jan 29, 20241.87001.89001.86001.87001.793530,100
Jan 26, 20241.87001.89001.86001.87001.793552,600
Jan 24, 20241.90001.90001.88001.88001.803114,500
Jan 23, 20241.88001.90001.88001.88001.803163,200
Jan 22, 20241.85001.86001.85001.85001.774367,900
Jan 19, 20241.85001.86001.83001.85001.77433,500
Jan 18, 20241.84001.84001.83001.83001.755143,100
Jan 17, 20241.86001.86001.85001.85001.774317,200