Bursa Malaysia · 3107 · stock

Fima Corporation Berhad (3107) stock price history

Every Bursa Malaysia trading session of Fima Corporation Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3107 data, free keyYear by year table

3107 adjusted close, 2000 to 2026

3107Fima Corporation Berhad
MYR 1.51-2.1% over one year
20052010201520202025
MYR 1.68
All time high, 2022
MYR 1.67
52 week high, MYR 1.47 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3107 key facts

  • Fima Corporation Berhad (3107) closed at MYR 1.51 on Sep 28, 2026 on Bursa Malaysia.
  • 3107's all time high close is MYR 1.68, set on Jun 7, 2022; its all time low close is MYR 0.0349 on Apr 9, 2001.
  • 3107's 52 week range is MYR 1.47 to MYR 1.67.
  • 3107 returned -2.1% over the year to Sep 28, 2026 and +15.0% over five years.
  • Over ten years 3107 returned +41%, +3.5% a year compounded.
  • 3107's deepest drawdown was -60.3% from Feb 24, 2000 to Apr 9, 2001.
  • DataCedar holds 6,679 daily sessions of 3107 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

3107 price chart, 2000 to 2026

3107 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0362MYR 0.1295MYR 0.4629MYR 1.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3107 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-6.0%
6 months-4.9%
Year to date-6.0%
1 year-2.1%
3 years+3.9%
5 years+15.0%
10 years+40.6%
Since Jan 3, 2000+2,149%
Compound annual growth, 26.7 years+12.3%

3107 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.68 on Jun 7, 2022
All time low close
MYR 0.0349 on Apr 9, 2001
52 week high
MYR 1.67 on Jul 15, 2026
52 week low
MYR 1.47 on Sep 23, 2026
Deepest drawdown
-60.3% from Feb 24, 2000 to Apr 9, 2001, recovered Dec 3, 2001
Best single session
+52.9% on Sep 13, 2000
Worst single session
-26.9% on Sep 14, 2000
Volatility, 1 year annualised
15.1%
Sessions closing higher, 1 year
25%
Growth of 1 since 2000
22.5×
Best calendar year
2010, +117%
Worst calendar year
2008, -15%

3107 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.63MYR 1.67MYR 1.47MYR 1.51-6.0%4.4M184
2025MYR 1.52MYR 1.69MYR 1.40MYR 1.61+6.2%5.3M244
2024MYR 1.48MYR 1.64MYR 1.34MYR 1.51+2.5%7.2M247
2023MYR 1.53MYR 1.57MYR 1.41MYR 1.48-1.0%2.9M244
2022MYR 1.36MYR 1.69MYR 1.30MYR 1.49+10.0%4.7M243
2021MYR 1.22MYR 1.43MYR 1.14MYR 1.36+11.4%4.4M245
2020MYR 1.10MYR 1.22MYR 0.6346MYR 1.22+9.4%9.4M247
2019MYR 1.06MYR 1.16MYR 1.04MYR 1.11+6.5%4.2M246
2018MYR 1.14MYR 1.17MYR 0.9986MYR 1.04-8.1%5.9M244
2017MYR 1.03MYR 1.22MYR 1.03MYR 1.14+9.8%11.5M252
2016MYR 1.09MYR 1.12MYR 1.02MYR 1.03-5.2%7M250
2015MYR 1.08MYR 1.29MYR 0.9481MYR 1.09-0.6%15.3M246
2014MYR 0.9002MYR 1.41MYR 0.9002MYR 1.10+22.0%20.3M247
2013MYR 0.8059MYR 0.9930MYR 0.7650MYR 0.9002+10.9%7.3M246
2012MYR 0.7471MYR 0.8953MYR 0.7459MYR 0.8114+8.6%8.3M245
2011MYR 0.7864MYR 0.7864MYR 0.5913MYR 0.7471-4.4%15M244
2010MYR 0.3624MYR 0.7937MYR 0.3461MYR 0.7816+117.1%16.6M249
2009MYR 0.2080MYR 0.3722MYR 0.1970MYR 0.3601+67.0%8.9M248
2008MYR 0.2556MYR 0.2768MYR 0.1861MYR 0.2156-15.3%9.3M248
2007MYR 0.2254MYR 0.2548MYR 0.1895MYR 0.2546+15.3%24.6M249
2006MYR 0.1737MYR 0.2440MYR 0.1719MYR 0.2207+29.7%15.9M259
2005MYR 0.1351MYR 0.1782MYR 0.1351MYR 0.1701+26.0%19.5M247
2004MYR 0.1005MYR 0.1415MYR 0.0998MYR 0.1351+34.4%21.7M262
2003MYR 0.0728MYR 0.1059MYR 0.0688MYR 0.1005+38.1%22M261
2002MYR 0.0813MYR 0.1028MYR 0.0691MYR 0.0728-10.5%12.6M261
2001MYR 0.0469MYR 0.0917MYR 0.0349MYR 0.0813+73.4%23.7M261
2000MYR 0.0671MYR 0.0935MYR 0.0453MYR 0.0469n/a11.2M260

3107 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.51-1.9%
August 2026MYR 1.54-4.9%
July 2026MYR 1.62-0.4%
June 2026MYR 1.630.0%
May 2026MYR 1.630.0%
April 2026MYR 1.63+1.2%
March 2026MYR 1.61-0.6%
February 2026MYR 1.62-1.2%
January 2026MYR 1.64+1.8%
December 2025MYR 1.61+1.7%
November 2025MYR 1.58+1.2%
October 2025MYR 1.56+1.2%

About the 3107 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3107/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3026 Dutch Lady Milk Industries Berhad
  • 3034 Hap Seng Consolidated Berhad
  • 3042 Petron Malaysia Refining & Marketing Bhd
  • 3069 Mega First Corporation Berhad
  • 3158 YNH Property Bhd
  • 3174 Land & General Berhad
  • 3182 Genting Berhad
  • 3204 George Kent (Malaysia) Berhad

Common questions

3107 share price history

Start with any symbol.

Start free