Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.010	1.010	1.000	1.010	1.010	159,200
2024-02-21	1.000	1.010	1.000	1.000	1.000	93,700
2024-02-20	1.040	1.040	1.000	1.000	1.000	1,101,700
2024-02-19	1.050	1.060	1.040	1.040	1.040	569,300
2024-02-16	1.020	1.050	1.010	1.030	1.030	935,800
2024-02-15	0.965	1.020	0.965	1.010	1.010	3,067,700
2024-02-14	0.960	0.970	0.960	0.970	0.970	193,200
2024-02-13	0.965	0.965	0.965	0.965	0.965	147,000
2024-02-09	0.945	0.970	0.945	0.960	0.960	2,902,000
2024-02-08	0.945	0.945	0.940	0.940	0.940	245,000
2024-02-07	0.930	0.950	0.930	0.940	0.940	376,300
2024-02-06	0.915	0.920	0.915	0.920	0.920	182,100
2024-02-05	0.920	0.920	0.915	0.915	0.915	132,300
2024-02-02	0.910	0.915	0.910	0.915	0.915	99,400
2024-01-31	0.905	0.910	0.905	0.910	0.910	61,000
2024-01-30	0.920	0.920	0.910	0.910	0.910	238,600
2024-01-29	0.900	0.920	0.900	0.915	0.915	1,054,100
2024-01-26	0.890	0.895	0.885	0.885	0.885	471,000
2024-01-24	0.895	0.895	0.885	0.895	0.895	178,900
2024-01-23	0.895	0.895	0.895	0.895	0.895	73,400
2024-01-22	0.880	0.895	0.880	0.895	0.895	242,000
2024-01-19	0.900	0.900	0.875	0.890	0.890	603,600
2024-01-18	0.900	0.900	0.880	0.900	0.900	920,300
2024-01-17	0.920	0.920	0.900	0.900	0.900	624,500
2024-01-16	0.930	0.940	0.920	0.920	0.920	294,000
2024-01-15	0.930	0.930	0.930	0.930	0.930	8,000
2024-01-12	0.925	0.950	0.920	0.940	0.940	505,200
2024-01-11	0.920	0.925	0.915	0.920	0.920	257,800
2024-01-10	0.920	0.925	0.920	0.925	0.925	192,000
2024-01-09	0.930	0.930	0.925	0.925	0.925	100,300
2024-01-08	0.925	0.925	0.925	0.925	0.925	222,400
2024-01-05	0.925	0.935	0.925	0.925	0.925	177,400
2024-01-04	0.920	0.945	0.920	0.935	0.935	204,200
2024-01-03	0.930	0.930	0.925	0.925	0.925	13,900
2024-01-02	0.930	0.935	0.925	0.930	0.930	173,600
2023-12-29	0.930	0.965	0.930	0.940	0.940	433,000
2023-12-28	0.920	0.950	0.920	0.940	0.940	1,104,800
2023-12-27	0.925	0.925	0.920	0.920	0.920	472,000
2023-12-26	0.920	0.920	0.920	0.920	0.920	40,900
2023-12-22	0.920	0.920	0.920	0.920	0.920	7,400
2023-12-21	0.920	0.920	0.920	0.920	0.920	34,600
2023-12-20	0.930	0.930	0.930	0.930	0.930	10,000
2023-12-19	0.915	0.920	0.910	0.920	0.920	185,100
2023-12-18	0.920	0.920	0.920	0.920	0.920	219,300
2023-12-15	0.920	0.920	0.920	0.920	0.920	10,000
2023-12-14	0.920	0.930	0.915	0.925	0.925	315,500
2023-12-13	0.920	0.920	0.920	0.920	0.920	48,300
2023-12-12	0.915	0.915	0.910	0.915	0.915	343,900
2023-12-11	0.910	0.910	0.905	0.910	0.910	189,200
2023-12-08	0.910	0.910	0.910	0.910	0.910	50,000
2023-12-07	0.915	0.915	0.910	0.910	0.910	150,000
2023-12-06	0.920	0.920	0.915	0.915	0.915	45,000
2023-12-05	0.910	0.910	0.910	0.910	0.910	21,000
2023-12-04	0.915	0.925	0.905	0.910	0.910	385,000
2023-12-01	0.930	0.930	0.925	0.925	0.925	867,900
2023-11-30	0.930	0.940	0.920	0.930	0.930	297,000
2023-11-29	0.915	0.915	0.915	0.915	0.915	24,600
2023-11-28	0.915	0.915	0.915	0.915	0.915	50,100
2023-11-27	0.915	0.915	0.915	0.915	0.915	28,000
2023-11-24	0.920	0.920	0.915	0.920	0.920	43,000

← NewerPage 12 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.