Fiamma Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.995	1.010	0.975	1.010	1.010	440,900
2026-10-16	1.010	1.020	1.000	1.020	1.020	105,300
2026-10-15	1.010	1.020	1.010	1.020	1.020	5,000
2026-10-14	1.020	1.020	1.010	1.020	1.020	32,000
2026-10-13	1.000	1.020	1.000	1.020	1.020	90,000
2026-10-12	1.020	1.020	1.020	1.020	1.020	0
2026-10-09	1.020	1.020	1.020	1.020	1.020	0
2026-10-08	1.020	1.020	1.000	1.020	1.020	102,000
2026-10-07	1.010	1.020	1.010	1.020	1.020	52,000
2026-10-06	1.010	1.030	1.010	1.030	1.030	5,000
2026-10-05	1.010	1.030	1.010	1.030	1.030	28,000
2026-10-02	1.020	1.030	1.020	1.030	1.030	17,000
2026-10-01	1.020	1.030	1.020	1.030	1.030	51,000
2026-09-30	1.020	1.030	1.020	1.030	1.030	35,100
2026-09-29	1.010	1.040	1.010	1.040	1.040	18,000
2026-09-28	1.020	1.040	1.010	1.040	1.040	203,000
2026-09-25	1.040	1.040	1.040	1.040	1.040	0
2026-09-24	1.040	1.040	1.040	1.040	1.040	0
2026-09-23	1.020	1.040	1.020	1.040	1.040	80,200
2026-09-22	1.020	1.040	1.020	1.040	1.040	12,000
2026-09-21	1.030	1.040	1.020	1.040	1.040	36,500
2026-09-18	1.030	1.040	1.030	1.040	1.040	51,000
2026-09-17	1.030	1.040	1.030	1.040	1.040	11,000
2026-09-16	1.040	1.040	1.040	1.040	1.040	0
2026-09-15	1.030	1.040	1.030	1.040	1.040	4,000
2026-09-14	1.030	1.040	1.030	1.040	1.040	14,000
2026-09-11	1.040	1.040	1.040	1.040	1.040	0
2026-09-10	1.030	1.040	1.030	1.040	1.040	77,000
2026-09-09	1.040	1.050	1.030	1.050	1.050	116,000
2026-09-08	1.050	1.050	1.040	1.040	1.040	20,100
2026-09-07	1.030	1.050	1.030	1.050	1.050	10,000
2026-09-04	1.050	1.050	1.040	1.050	1.050	102,100
2026-09-03	1.050	1.050	1.050	1.050	1.050	0
2026-09-02	1.040	1.050	1.030	1.050	1.050	100,600
2026-09-01	1.030	1.040	1.030	1.040	1.040	13,000
2026-08-31	1.050	1.050	1.050	1.050	1.050	0
2026-08-28	1.050	1.050	1.030	1.050	1.050	63,200
2026-08-27	1.040	1.050	1.040	1.050	1.050	106,000
2026-08-26	1.050	1.070	1.050	1.060	1.060	88,100
2026-08-25	1.050	1.050	1.050	1.050	1.050	0
2026-08-24	1.050	1.050	1.050	1.050	1.050	0
2026-08-21	1.030	1.050	1.030	1.050	1.050	35,000
2026-08-20	1.040	1.050	1.040	1.050	1.050	40,000
2026-08-19	1.030	1.060	1.030	1.040	1.040	107,000
2026-08-18	1.040	1.040	1.040	1.040	1.040	4,100
2026-08-17	1.050	1.060	1.020	1.060	1.060	303,200
2026-08-14	1.040	1.080	1.040	1.080	1.080	64,800
2026-08-13	1.050	1.070	1.040	1.070	1.070	143,000
2026-08-12	1.050	1.060	1.050	1.060	1.060	32,000
2026-08-11	1.060	1.060	1.050	1.050	1.050	20,300
2026-08-10	1.060	1.060	1.060	1.060	1.060	0
2026-08-07	1.070	1.070	1.060	1.060	1.060	25,000
2026-08-06	1.050	1.070	1.050	1.070	1.070	1,100
2026-08-05	1.070	1.070	1.070	1.070	1.070	0
2026-08-04	1.070	1.070	1.070	1.070	1.070	0
2026-08-03	1.070	1.070	1.070	1.070	1.070	0
2026-07-31	1.070	1.070	1.070	1.070	1.070	0
2026-07-30	1.070	1.070	1.070	1.070	1.070	0
2026-07-29	1.050	1.070	1.030	1.070	1.070	153,000
2026-07-28	1.050	1.050	1.050	1.050	1.050	53,000

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-14	0.0220 MYR
2021-09-09	0.0100 MYR
2021-03-12	0.0175 MYR
2020-09-09	0.0100 MYR
2020-03-10	0.0200 MYR
2019-03-11	0.0225 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.