Fima Corporation Bhd

FIMA
🏛️ 马来西亚 →
1.67
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 1.65 1.68 1.65 1.67 0.0M
2025-10-02 1.65 1.70 1.65 1.70 0.0M
2025-10-01 1.66 1.66 1.65 1.65 0.0M
2025-09-30 1.66 1.66 1.66 1.66 0.0M
2025-09-29 1.66 1.67 1.65 1.67 0.0M
2025-09-26 1.66 1.66 1.65 1.66 0.1M
2025-09-24 1.66 1.68 1.66 1.68 0.0M
2025-09-23 1.66 1.66 1.66 1.66 0.0M
2025-09-22 1.65 1.66 1.65 1.65 0.0M
2025-09-19 1.68 1.68 1.63 1.63 0.3M
2025-09-17 1.68 1.68 1.68 1.68 0.0M
2025-09-12 1.70 1.70 1.68 1.68 0.0M
2025-09-11 1.68 1.70 1.66 1.70 0.1M
2025-09-10 1.69 1.75 1.69 1.75 0.0M
2025-09-09 1.70 1.70 1.69 1.69 0.0M
2025-09-04 1.70 1.70 1.70 1.70 0.0M
2025-09-03 1.70 1.70 1.70 1.70 0.0M
2025-09-02 1.75 1.75 1.69 1.70 0.0M
2025-08-29 1.68 1.82 1.67 1.79 0.2M
2025-08-28 1.69 1.69 1.67 1.67 0.0M
2025-08-27 1.70 1.70 1.69 1.70 0.0M
2025-08-26 1.70 1.72 1.70 1.72 0.0M
2025-08-25 1.69 1.70 1.69 1.70 0.0M
2025-08-22 1.67 1.70 1.67 1.70 0.0M
2025-08-21 1.71 1.74 1.71 1.74 0.0M
2025-08-20 1.71 1.71 1.71 1.71 0.0M
2025-08-19 1.71 1.72 1.70 1.72 0.0M
2025-08-18 1.68 1.71 1.68 1.71 0.0M
2025-08-15 1.72 1.72 1.72 1.72 0.0M
2025-08-13 1.71 1.71 1.69 1.69 0.0M
2025-08-11 1.68 1.71 1.68 1.71 0.0M
2025-08-08 1.70 1.71 1.68 1.68 0.0M
2025-08-07 1.70 1.70 1.70 1.70 0.0M
2025-08-06 1.70 1.70 1.69 1.70 0.0M
2025-08-05 1.70 1.70 1.70 1.70 0.0M
2025-08-04 1.67 1.68 1.67 1.68 0.0M
2025-08-01 1.70 1.70 1.67 1.67 0.0M
2025-07-31 1.69 1.69 1.67 1.67 0.0M
2025-07-30 1.67 1.68 1.67 1.68 0.0M
2025-07-29 1.67 1.67 1.67 1.67 0.0M
2025-07-28 1.66 1.70 1.66 1.68 0.0M
2025-07-25 1.67 1.68 1.67 1.67 0.0M
2025-07-24 1.68 1.68 1.68 1.68 0.0M
2025-07-23 1.70 1.70 1.67 1.70 0.0M
2025-07-22 1.66 1.67 1.66 1.67 0.0M
2025-07-21 1.68 1.68 1.68 1.68 0.0M
2025-07-18 1.68 1.70 1.68 1.70 0.0M
2025-07-17 1.70 1.70 1.66 1.68 0.0M
2025-07-16 1.79 1.79 1.78 1.78 0.0M
2025-07-15 1.79 1.79 1.78 1.79 0.0M
2025-07-14 1.78 1.78 1.78 1.78 0.1M
2025-07-11 1.78 1.78 1.75 1.78 0.0M
2025-07-10 1.78 1.78 1.78 1.78 0.0M
2025-07-09 1.77 1.78 1.77 1.78 0.0M
2025-07-08 1.77 1.78 1.77 1.77 0.0M
2025-07-07 1.78 1.78 1.77 1.77 0.0M
2025-07-04 1.77 1.78 1.77 1.77 0.0M
2025-07-03 1.78 1.78 1.77 1.77 0.0M
2025-07-02 1.78 1.78 1.78 1.78 0.0M
2025-07-01 1.76 1.78 1.75 1.78 0.0M
2025-06-30 1.74 1.76 1.74 1.74 0.0M
2025-06-26 1.72 1.74 1.72 1.74 0.0M
2025-06-25 1.70 1.70 1.70 1.70 0.0M
2025-06-24 1.71 1.71 1.71 1.71 0.0M
2025-06-23 1.69 1.71 1.69 1.71 0.0M
2025-06-20 1.72 1.72 1.70 1.70 0.0M
2025-06-19 1.70 1.72 1.70 1.71 0.0M
2025-06-18 1.72 1.72 1.70 1.70 0.0M
2025-06-17 1.72 1.72 1.72 1.72 0.0M
2025-06-16 1.70 1.72 1.69 1.72 0.0M
2025-06-13 1.72 1.72 1.71 1.71 0.0M
2025-06-12 1.73 1.73 1.71 1.72 0.0M
2025-06-11 1.72 1.73 1.72 1.73 0.0M
2025-06-09 1.71 1.72 1.71 1.71 0.0M
2025-06-06 1.72 1.72 1.72 1.72 0.0M
2025-06-05 1.71 1.72 1.71 1.72 0.1M
2025-06-04 1.72 1.72 1.71 1.71 0.0M
2025-06-03 1.72 1.72 1.71 1.71 0.0M
2025-05-30 1.72 1.72 1.72 1.72 0.0M
2025-05-29 1.72 1.72 1.72 1.72 0.0M
2025-05-28 1.72 1.72 1.69 1.72 0.0M
2025-05-27 1.70 1.72 1.70 1.72 0.1M
2025-05-26 1.69 1.69 1.68 1.68 0.0M
2025-05-23 1.70 1.70 1.70 1.70 0.0M
2025-05-22 1.68 1.69 1.68 1.69 0.0M
2025-05-21 1.68 1.68 1.68 1.68 0.0M
2025-05-19 1.68 1.69 1.68 1.68 0.0M
2025-05-16 1.67 1.70 1.67 1.70 0.0M
2025-05-15 1.70 1.70 1.66 1.66 0.0M
2025-05-14 1.72 1.72 1.69 1.69 0.0M
2025-05-13 1.72 1.73 1.67 1.67 0.0M
2025-05-08 1.70 1.72 1.69 1.70 0.0M
2025-05-07 1.70 1.70 1.69 1.70 0.0M
2025-05-06 1.67 1.67 1.67 1.67 0.0M
2025-05-05 1.67 1.69 1.67 1.69 0.0M
2025-05-02 1.68 1.68 1.68 1.68 0.0M
2025-04-30 1.66 1.66 1.66 1.66 0.0M
2025-04-29 1.68 1.68 1.68 1.68 0.0M
2025-04-28 1.68 1.68 1.67 1.68 0.0M
2025-04-25 1.65 1.68 1.65 1.68 0.0M
2025-04-24 1.65 1.65 1.62 1.62 0.0M
2025-04-23 1.65 1.65 1.65 1.65 0.0M
2025-04-22 1.66 1.66 1.65 1.65 0.0M
2025-04-16 1.68 1.68 1.62 1.62 0.0M
2025-04-14 1.61 1.61 1.60 1.61 0.0M
2025-04-10 1.59 1.60 1.59 1.60 0.0M
2025-04-09 1.59 1.65 1.57 1.57 0.0M
2025-04-08 1.59 1.59 1.59 1.59 0.1M
2025-04-07 1.65 1.65 1.59 1.59 0.1M
2025-04-04 1.65 1.69 1.65 1.65 0.1M
2025-04-03 1.69 1.69 1.68 1.68 0.0M
2025-04-02 1.69 1.69 1.69 1.69 0.0M
2025-03-28 1.70 1.70 1.68 1.70 0.0M
2025-03-27 1.69 1.69 1.69 1.69 0.0M
2025-03-26 1.68 1.68 1.68 1.68 0.0M
2025-03-25 1.70 1.70 1.65 1.70 0.1M
2025-03-24 1.68 1.68 1.67 1.67 0.0M
2025-03-19 1.69 1.69 1.69 1.69 0.0M
2025-03-17 1.69 1.69 1.68 1.68 0.0M
2025-03-14 1.68 1.69 1.68 1.69 0.0M
2025-03-12 1.65 1.66 1.65 1.66 0.0M
2025-03-11 1.67 1.70 1.66 1.66 0.0M
2025-03-10 1.69 1.69 1.68 1.68 0.0M
2025-03-07 1.67 1.70 1.67 1.70 0.0M
2025-03-06 1.66 1.66 1.65 1.66 0.0M
2025-03-05 1.65 1.67 1.65 1.66 0.0M
2025-03-04 1.69 1.69 1.66 1.66 0.0M
2025-03-03 1.69 1.71 1.69 1.70 0.0M
2025-02-28 1.73 1.73 1.69 1.69 0.0M
2025-02-27 1.71 1.71 1.71 1.71 0.0M
2025-02-26 1.70 1.70 1.69 1.69 0.1M
2025-02-25 1.70 1.70 1.70 1.70 0.0M
2025-02-24 1.72 1.72 1.70 1.70 0.0M
2025-02-21 1.72 1.72 1.72 1.72 0.0M
2025-02-20 1.71 1.71 1.71 1.71 0.0M
2025-02-19 1.71 1.72 1.71 1.71 0.0M
2025-02-18 1.72 1.72 1.71 1.71 0.1M
2025-02-13 1.73 1.73 1.73 1.73 0.0M
2025-02-12 1.74 1.74 1.74 1.74 0.0M
2025-02-10 1.73 1.74 1.73 1.74 0.0M
2025-02-07 1.73 1.73 1.73 1.73 0.0M
2025-02-06 1.73 1.73 1.73 1.73 0.0M
2025-02-05 1.72 1.72 1.72 1.72 0.0M
2025-02-04 1.71 1.72 1.71 1.72 0.0M
2025-02-03 1.71 1.72 1.71 1.71 0.0M
2025-01-31 1.71 1.71 1.71 1.71 0.0M
2025-01-28 1.70 1.71 1.70 1.71 0.0M
2025-01-24 1.73 1.73 1.71 1.71 0.0M
2025-01-23 1.71 1.71 1.71 1.71 0.0M
2025-01-22 1.71 1.72 1.71 1.71 0.0M
2025-01-21 1.72 1.72 1.71 1.71 0.0M
2025-01-20 1.73 1.73 1.72 1.72 0.0M
2025-01-17 1.71 1.71 1.71 1.71 0.0M
2025-01-16 1.73 1.73 1.72 1.72 0.0M
2025-01-15 1.74 1.74 1.73 1.73 0.0M
2025-01-14 1.73 1.75 1.73 1.75 0.0M
2025-01-13 1.74 1.74 1.73 1.73 0.0M
2025-01-10 1.72 1.75 1.72 1.75 0.0M
2025-01-09 1.73 1.74 1.72 1.72 0.0M
2025-01-08 1.77 1.77 1.73 1.73 0.0M
2025-01-07 1.80 1.80 1.79 1.79 0.1M
2025-01-06 1.80 1.80 1.79 1.79 0.1M
2025-01-03 1.78 1.80 1.78 1.79 0.0M
2025-01-02 1.76 1.76 1.74 1.75 0.1M