Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.935	0.945	0.930	0.930	0.930	1,356,000
2023-05-30	0.935	0.945	0.935	0.940	0.940	2,360,100
2023-05-29	0.940	0.950	0.930	0.950	0.950	525,600
2023-05-26	0.960	0.965	0.930	0.940	0.940	461,500
2023-05-25	0.940	0.975	0.930	0.965	0.965	4,098,500
2023-05-24	0.945	0.950	0.940	0.945	0.945	1,513,400
2023-05-23	0.960	0.960	0.950	0.950	0.950	266,200
2023-05-22	0.960	0.970	0.955	0.955	0.955	262,700
2023-05-19	0.960	0.970	0.960	0.965	0.965	950,500
2023-05-18	0.965	0.975	0.960	0.965	0.965	198,900
2023-05-17	0.960	0.975	0.955	0.965	0.965	179,500
2023-05-16	0.960	0.970	0.960	0.960	0.960	209,100
2023-05-15	0.985	0.995	0.955	0.960	0.960	3,047,500
2023-05-12	0.955	0.985	0.955	0.980	0.980	12,397,900
2023-05-11	0.955	0.960	0.950	0.950	0.950	403,000
2023-05-10	0.960	0.970	0.950	0.970	0.970	603,800
2023-05-09	0.960	0.990	0.955	0.970	0.970	291,400
2023-05-08	0.975	0.980	0.960	0.960	0.960	326,500
2023-05-05	0.975	0.975	0.965	0.975	0.975	117,500
2023-05-03	0.980	0.980	0.955	0.970	0.970	820,300
2023-05-02	0.980	0.990	0.980	0.985	0.985	86,700
2023-04-28	0.980	1.030	0.980	0.980	0.980	292,800
2023-04-27	0.990	0.990	0.985	0.985	0.985	159,200
2023-04-26	1.000	1.000	0.990	0.990	0.990	169,800
2023-04-25	0.990	1.000	0.990	1.000	1.000	283,400
2023-04-20	0.995	1.000	0.985	0.985	0.985	200,600
2023-04-19	1.030	1.040	0.985	0.995	0.995	1,543,000
2023-04-18	1.050	1.060	1.020	1.040	1.040	241,000
2023-04-17	1.060	1.080	1.050	1.060	1.060	167,400
2023-04-14	1.060	1.090	1.050	1.060	1.060	1,201,900
2023-04-13	1.030	1.070	1.030	1.050	1.050	545,100
2023-04-12	1.010	1.040	1.010	1.020	1.020	460,000
2023-04-11	1.000	1.020	1.000	1.000	1.000	735,300
2023-04-10	1.000	1.000	0.995	0.995	0.995	142,600
2023-04-07	1.030	1.030	0.995	0.995	0.995	118,000
2023-04-06	1.020	1.030	1.000	1.030	1.030	241,200
2023-04-05	0.990	1.000	0.990	0.995	0.995	90,700
2023-04-04	1.020	1.020	1.010	1.010	1.010	33,000
2023-04-03	0.995	1.040	0.995	1.020	1.020	336,600
2023-03-31	0.965	1.010	0.965	0.990	0.990	339,500
2023-03-30	0.965	0.975	0.965	0.970	0.970	877,600
2023-03-29	0.965	0.975	0.965	0.970	0.970	190,800
2023-03-28	0.965	0.975	0.965	0.965	0.965	952,300
2023-03-27	0.970	0.970	0.965	0.965	0.965	192,100
2023-03-24	0.965	0.995	0.965	0.970	0.970	1,175,000
2023-03-23	0.960	0.980	0.955	0.965	0.965	114,700
2023-03-22	0.955	0.990	0.950	0.970	0.970	304,100
2023-03-21	0.950	0.965	0.950	0.960	0.960	287,600
2023-03-20	0.945	0.950	0.930	0.950	0.950	337,400
2023-03-17	0.960	0.970	0.940	0.960	0.960	685,700
2023-03-16	0.970	0.970	0.940	0.940	0.940	729,700
2023-03-15	0.960	0.995	0.960	0.990	0.990	262,900
2023-03-14	1.010	1.010	0.955	0.960	0.960	2,100,600
2023-03-13	1.030	1.030	1.000	1.010	1.010	1,089,300
2023-03-10	1.040	1.050	1.030	1.050	1.050	332,700
2023-03-09	1.040	1.060	1.040	1.050	1.050	866,700
2023-03-08	1.040	1.050	1.030	1.040	1.040	1,163,500
2023-03-07	1.040	1.060	1.030	1.050	1.050	1,733,200
2023-03-06	1.040	1.060	1.030	1.040	1.040	620,000
2023-03-03	1.030	1.050	1.030	1.050	1.050	431,000

← NewerPage 15 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.