Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.935	0.935	0.925	0.930	0.930	2,870,200
2023-08-25	0.935	0.935	0.925	0.925	0.925	379,800
2023-08-24	0.930	0.935	0.930	0.930	0.930	139,300
2023-08-23	0.935	0.935	0.915	0.920	0.920	597,700
2023-08-22	0.925	0.930	0.925	0.930	0.930	66,700
2023-08-21	0.910	0.920	0.910	0.920	0.920	151,100
2023-08-18	0.910	0.910	0.910	0.910	0.910	19,600
2023-08-17	0.905	0.910	0.905	0.910	0.910	68,100
2023-08-16	0.910	0.910	0.905	0.905	0.905	317,900
2023-08-15	0.900	0.910	0.900	0.910	0.910	349,900
2023-08-14	0.910	0.910	0.905	0.905	0.905	234,900
2023-08-11	0.905	0.905	0.905	0.905	0.905	31,000
2023-08-10	0.900	0.900	0.900	0.900	0.900	15,000
2023-08-09	0.910	0.915	0.905	0.910	0.910	764,300
2023-08-08	0.900	0.905	0.900	0.905	0.905	937,000
2023-08-07	0.900	0.905	0.900	0.900	0.900	445,200
2023-08-04	0.900	0.905	0.900	0.900	0.900	372,000
2023-08-03	0.900	0.900	0.900	0.900	0.900	40,000
2023-08-02	0.905	0.910	0.900	0.905	0.905	1,397,000
2023-08-01	0.900	0.910	0.900	0.900	0.900	2,542,700
2023-07-31	0.900	0.905	0.900	0.900	0.900	1,025,000
2023-07-28	0.895	0.900	0.895	0.900	0.900	610,400
2023-07-27	0.905	0.905	0.895	0.895	0.895	850,400
2023-07-26	0.945	0.950	0.895	0.900	0.900	2,861,700
2023-07-25	0.940	0.945	0.930	0.945	0.945	190,200
2023-07-24	0.910	0.925	0.910	0.925	0.925	438,400
2023-07-21	0.910	0.910	0.905	0.910	0.910	366,200
2023-07-20	0.910	0.915	0.905	0.910	0.910	103,400
2023-07-18	0.915	0.920	0.910	0.910	0.910	823,100
2023-07-17	0.905	0.920	0.905	0.915	0.915	216,700
2023-07-14	0.900	0.905	0.900	0.905	0.905	183,800
2023-07-13	0.900	0.905	0.895	0.900	0.900	1,507,300
2023-07-12	0.915	0.915	0.900	0.900	0.900	1,638,000
2023-07-11	0.920	0.920	0.910	0.910	0.910	454,000
2023-07-10	0.925	0.925	0.920	0.920	0.920	554,800
2023-07-07	0.925	0.925	0.925	0.925	0.925	4,700
2023-07-06	0.920	0.945	0.920	0.925	0.925	196,300
2023-07-05	0.935	0.940	0.920	0.920	0.920	665,300
2023-07-04	0.935	0.940	0.935	0.940	0.940	69,600
2023-07-03	0.930	0.940	0.930	0.935	0.935	518,800
2023-06-30	0.920	0.930	0.920	0.930	0.930	51,000
2023-06-28	0.905	0.920	0.905	0.920	0.920	3,315,000
2023-06-27	0.935	0.940	0.900	0.905	0.905	1,197,200
2023-06-26	0.935	0.935	0.935	0.935	0.935	50,000
2023-06-23	0.940	0.945	0.940	0.940	0.940	32,300
2023-06-22	0.935	0.940	0.935	0.935	0.935	59,700
2023-06-21	0.940	0.940	0.935	0.940	0.940	97,000
2023-06-20	0.940	0.940	0.935	0.940	0.940	41,000
2023-06-19	0.935	0.945	0.935	0.940	0.940	84,400
2023-06-16	0.945	0.945	0.935	0.935	0.935	1,045,300
2023-06-15	0.940	0.945	0.940	0.945	0.945	2,857,200
2023-06-14	0.935	0.945	0.935	0.940	0.940	315,800
2023-06-13	0.935	0.935	0.935	0.935	0.935	37,300
2023-06-12	0.935	0.940	0.935	0.935	0.935	426,800
2023-06-09	0.940	0.950	0.930	0.935	0.935	1,350,100
2023-06-08	0.950	0.950	0.940	0.940	0.940	1,663,000
2023-06-07	0.945	0.955	0.940	0.945	0.945	2,943,200
2023-06-06	0.945	0.945	0.940	0.945	0.945	2,572,000
2023-06-02	0.930	0.945	0.930	0.945	0.945	592,600
2023-06-01	0.935	0.935	0.915	0.925	0.925	3,668,100

← NewerPage 14 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.