Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.915	0.950	0.910	0.915	0.915	515,800
2023-11-22	0.915	0.915	0.910	0.910	0.910	35,000
2023-11-21	0.920	0.945	0.905	0.910	0.910	1,490,000
2023-11-20	0.940	0.940	0.915	0.915	0.915	2,625,500
2023-11-17	0.940	0.960	0.940	0.940	0.940	114,200
2023-11-16	0.915	0.970	0.915	0.950	0.950	888,000
2023-11-15	0.915	0.920	0.910	0.920	0.920	215,400
2023-11-14	0.915	0.915	0.905	0.905	0.905	588,000
2023-11-10	0.915	0.915	0.915	0.915	0.915	184,000
2023-11-09	0.920	0.920	0.915	0.915	0.915	298,400
2023-11-08	0.915	0.920	0.910	0.920	0.920	620,100
2023-11-07	0.925	0.925	0.920	0.925	0.925	34,100
2023-11-06	0.905	0.905	0.905	0.905	0.905	20,600
2023-11-03	0.915	0.915	0.905	0.905	0.905	27,100
2023-11-02	0.900	0.925	0.900	0.925	0.925	60,900
2023-11-01	0.905	0.905	0.905	0.905	0.905	200,000
2023-10-31	0.905	0.920	0.900	0.905	0.905	569,800
2023-10-30	0.905	0.905	0.905	0.905	0.905	94,400
2023-10-27	0.905	0.910	0.905	0.910	0.910	57,000
2023-10-26	0.915	0.915	0.905	0.905	0.905	998,200
2023-10-25	0.910	0.915	0.910	0.910	0.910	102,000
2023-10-24	0.900	0.905	0.900	0.905	0.905	35,000
2023-10-23	0.900	0.910	0.890	0.900	0.900	1,766,700
2023-10-20	0.925	0.925	0.905	0.905	0.905	2,167,500
2023-10-19	0.930	0.935	0.925	0.930	0.930	505,400
2023-10-18	0.935	0.935	0.935	0.935	0.935	70,000
2023-10-17	0.930	0.940	0.930	0.935	0.935	1,042,000
2023-10-16	0.930	0.935	0.925	0.935	0.935	36,000
2023-10-13	0.930	0.930	0.930	0.930	0.930	530,000
2023-10-12	0.935	0.935	0.930	0.930	0.930	246,800
2023-10-11	0.930	0.930	0.920	0.925	0.925	379,000
2023-10-10	0.910	0.930	0.910	0.930	0.930	36,200
2023-10-09	0.910	0.915	0.910	0.910	0.910	111,600
2023-10-06	0.915	0.920	0.915	0.915	0.915	101,100
2023-10-05	0.920	0.920	0.920	0.920	0.920	82,500
2023-10-04	0.940	0.940	0.930	0.930	0.930	5,133,300
2023-10-03	0.950	0.960	0.940	0.945	0.945	968,000
2023-10-02	0.970	0.970	0.950	0.950	0.950	150,100
2023-09-29	0.955	0.965	0.950	0.965	0.965	931,100
2023-09-27	0.955	0.955	0.955	0.955	0.955	56,000
2023-09-26	0.970	0.970	0.960	0.960	0.960	657,100
2023-09-25	0.970	0.970	0.970	0.970	0.970	82,000
2023-09-22	0.965	0.975	0.960	0.970	0.970	693,400
2023-09-21	0.960	0.970	0.960	0.970	0.970	147,600
2023-09-20	0.950	0.965	0.950	0.960	0.960	131,200
2023-09-19	0.935	0.955	0.935	0.955	0.955	110,600
2023-09-18	0.930	0.950	0.930	0.935	0.935	145,900
2023-09-15	0.925	0.950	0.925	0.950	0.950	416,100
2023-09-14	0.930	0.930	0.915	0.920	0.920	144,800
2023-09-13	0.950	0.950	0.915	0.930	0.930	723,200
2023-09-12	0.950	0.950	0.945	0.945	0.945	234,000
2023-09-11	0.960	0.960	0.950	0.950	0.950	61,700
2023-09-08	0.955	0.965	0.950	0.950	0.950	548,100
2023-09-07	0.960	0.960	0.945	0.945	0.945	310,500
2023-09-06	0.975	0.975	0.960	0.960	0.960	119,700
2023-09-05	0.955	0.975	0.955	0.975	0.975	1,203,900
2023-09-04	0.955	0.960	0.950	0.955	0.955	284,100
2023-09-01	0.975	0.975	0.950	0.955	0.955	734,000
2023-08-30	0.930	0.970	0.930	0.970	0.970	8,451,900
2023-08-29	0.930	0.935	0.925	0.930	0.930	214,500

← NewerPage 13 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.