Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.170	1.210	1.170	1.190	1.190	2,280,500
2024-05-21	1.190	1.200	1.140	1.170	1.170	3,880,700
2024-05-20	1.190	1.200	1.180	1.190	1.190	1,994,100
2024-05-17	1.190	1.240	1.180	1.180	1.180	11,463,800
2024-05-16	1.180	1.210	1.170	1.190	1.190	2,016,800
2024-05-15	1.190	1.210	1.170	1.180	1.180	2,810,500
2024-05-14	1.190	1.200	1.180	1.190	1.190	2,420,300
2024-05-13	1.190	1.200	1.180	1.190	1.190	2,991,400
2024-05-10	1.200	1.210	1.190	1.190	1.190	2,711,000
2024-05-09	1.200	1.210	1.170	1.190	1.190	4,898,900
2024-05-08	1.190	1.220	1.180	1.190	1.190	5,990,300
2024-05-07	1.170	1.190	1.160	1.170	1.170	2,598,300
2024-05-06	1.160	1.180	1.100	1.170	1.170	7,941,200
2024-05-03	1.140	1.150	1.130	1.140	1.140	2,346,100
2024-05-02	1.130	1.180	1.120	1.130	1.130	8,299,000
2024-04-30	1.120	1.130	1.110	1.120	1.120	2,058,800
2024-04-29	1.140	1.150	1.110	1.110	1.110	2,920,100
2024-04-26	1.070	1.130	1.060	1.120	1.120	6,295,200
2024-04-25	1.090	1.090	1.070	1.070	1.070	843,100
2024-04-24	1.060	1.100	1.060	1.080	1.080	3,095,200
2024-04-23	1.060	1.070	1.060	1.060	1.060	578,300
2024-04-22	1.030	1.070	1.010	1.060	1.060	1,222,200
2024-04-19	1.040	1.040	1.010	1.030	1.030	485,400
2024-04-18	1.020	1.030	1.020	1.020	1.020	124,800
2024-04-17	1.020	1.020	1.010	1.020	1.020	246,000
2024-04-16	1.040	1.040	1.020	1.020	1.020	503,400
2024-04-15	1.050	1.050	1.030	1.040	1.040	340,300
2024-04-12	1.040	1.070	1.030	1.060	1.060	648,500
2024-04-09	1.030	1.040	1.030	1.040	1.040	343,800
2024-04-08	1.050	1.050	1.030	1.040	1.040	417,500
2024-04-05	1.040	1.050	1.030	1.050	1.050	596,200
2024-04-04	1.060	1.070	1.030	1.040	1.040	1,125,400
2024-04-03	1.070	1.100	1.050	1.050	1.050	1,469,600
2024-04-02	1.050	1.100	1.050	1.070	1.070	1,933,900
2024-04-01	0.950	1.060	0.950	1.040	1.040	4,008,200
2024-03-29	0.935	0.945	0.935	0.940	0.940	89,800
2024-03-27	0.945	0.945	0.940	0.940	0.940	297,300
2024-03-26	0.955	0.955	0.945	0.945	0.945	156,000
2024-03-25	0.955	0.960	0.950	0.950	0.950	127,500
2024-03-22	0.950	0.965	0.950	0.950	0.950	135,600
2024-03-21	0.965	0.965	0.950	0.950	0.950	45,000
2024-03-20	0.950	0.960	0.950	0.960	0.960	160,600
2024-03-19	0.950	0.950	0.945	0.950	0.950	132,500
2024-03-18	0.945	0.950	0.945	0.950	0.950	106,700
2024-03-15	0.950	0.960	0.950	0.950	0.950	142,500
2024-03-14	0.955	0.955	0.950	0.950	0.950	491,900
2024-03-13	0.960	0.965	0.955	0.955	0.955	373,100
2024-03-12	0.960	0.970	0.960	0.970	0.970	33,100
2024-03-11	0.975	0.975	0.950	0.970	0.970	122,000
2024-03-08	0.990	0.990	0.975	0.980	0.980	186,600
2024-03-07	0.975	0.985	0.975	0.985	0.985	391,800
2024-03-06	0.955	0.975	0.955	0.975	0.975	84,200
2024-03-05	0.950	0.950	0.950	0.950	0.950	30,000
2024-03-04	0.965	0.970	0.960	0.960	0.960	346,000
2024-03-01	0.960	0.965	0.960	0.960	0.960	87,700
2024-02-29	0.960	0.960	0.960	0.960	0.960	26,000
2024-02-28	0.965	0.975	0.960	0.970	0.970	310,000
2024-02-27	0.990	0.995	0.970	0.975	0.975	485,800
2024-02-26	0.990	1.000	0.980	0.980	0.980	334,300
2024-02-23	1.010	1.010	1.000	1.000	1.000	194,100

← NewerPage 11 of 21 · 1,220 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.