Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.040	1.050	1.030	1.030	1.030	292,900
2023-03-01	1.030	1.040	1.020	1.040	1.040	476,400
2023-02-28	1.050	1.050	1.030	1.030	1.030	609,800
2023-02-27	1.060	1.060	1.040	1.060	1.060	265,300
2023-02-24	1.050	1.070	1.050	1.060	1.060	436,300
2023-02-23	1.010	1.060	1.010	1.040	1.040	461,800
2023-02-22	1.020	1.040	1.000	1.010	1.010	995,200
2023-02-21	1.040	1.040	1.020	1.030	1.030	813,000
2023-02-20	1.090	1.110	1.020	1.040	1.040	1,710,200
2023-02-17	1.110	1.110	1.080	1.090	1.090	912,600
2023-02-16	1.150	1.150	1.110	1.110	1.110	1,565,400
2023-02-15	1.090	1.150	1.090	1.150	1.150	2,406,600
2023-02-14	1.100	1.110	1.080	1.090	1.090	1,743,500
2023-02-13	1.120	1.130	1.100	1.100	1.100	1,809,900
2023-02-10	1.080	1.160	1.070	1.140	1.140	6,954,300
2023-02-09	1.070	1.080	1.040	1.070	1.070	1,365,400
2023-02-08	1.030	1.060	1.030	1.040	1.040	1,475,900
2023-02-07	1.010	1.030	1.000	1.010	1.010	1,061,700
2023-02-03	1.040	1.050	1.010	1.010	1.010	1,090,700
2023-02-02	1.040	1.060	1.030	1.040	1.040	513,600
2023-01-31	1.050	1.050	1.020	1.040	1.040	1,272,900
2023-01-30	1.080	1.080	1.040	1.050	1.050	1,273,300
2023-01-27	1.090	1.100	1.070	1.070	1.070	1,035,500
2023-01-26	1.100	1.110	1.080	1.090	1.090	402,300
2023-01-25	1.100	1.100	1.080	1.100	1.100	306,500
2023-01-20	1.100	1.100	1.070	1.100	1.100	490,200
2023-01-19	1.120	1.120	1.080	1.090	1.090	539,500
2023-01-18	1.110	1.130	1.090	1.110	1.110	1,375,200
2023-01-17	1.050	1.090	1.050	1.090	1.090	1,124,000
2023-01-16	1.050	1.060	1.030	1.050	1.050	706,000
2023-01-13	1.060	1.070	1.050	1.050	1.050	783,200
2023-01-12	1.070	1.070	1.050	1.060	1.060	708,000
2023-01-11	1.050	1.080	1.050	1.080	1.080	717,100
2023-01-10	1.050	1.070	1.050	1.060	1.060	1,064,100
2023-01-09	1.080	1.080	1.060	1.060	1.060	731,600
2023-01-06	1.080	1.090	1.060	1.070	1.070	665,100
2023-01-05	1.060	1.090	1.060	1.090	1.090	522,300
2023-01-04	1.070	1.090	1.050	1.050	1.050	467,000
2023-01-03	1.100	1.110	1.070	1.080	1.080	427,900
2022-12-30	1.090	1.140	1.090	1.100	1.100	339,500
2022-12-29	1.080	1.130	1.060	1.120	1.120	885,800
2022-12-28	1.140	1.140	1.040	1.080	1.080	2,292,000
2022-12-27	1.130	1.170	1.130	1.150	1.150	598,200
2022-12-23	1.160	1.180	1.140	1.140	1.140	573,800
2022-12-22	1.170	1.190	1.150	1.170	1.170	480,100
2022-12-21	1.230	1.240	1.170	1.170	1.170	1,109,300
2022-12-20	1.250	1.250	1.200	1.240	1.240	386,000
2022-12-19	1.240	1.250	1.230	1.250	1.250	600,600
2022-12-16	1.220	1.230	1.170	1.230	1.230	874,900
2022-12-15	1.230	1.240	1.210	1.220	1.220	504,500
2022-12-14	1.280	1.280	1.230	1.230	1.230	839,900
2022-12-13	1.280	1.280	1.260	1.280	1.280	509,100
2022-12-12	1.290	1.300	1.260	1.270	1.270	616,700
2022-12-09	1.270	1.310	1.270	1.300	1.300	3,409,500
2022-12-08	1.240	1.260	1.230	1.260	1.260	1,206,600
2022-12-07	1.180	1.230	1.180	1.230	1.230	1,086,700
2022-12-06	1.220	1.230	1.180	1.210	1.210	1,086,800
2022-12-05	1.240	1.250	1.210	1.220	1.220	1,410,600
2022-12-02	1.260	1.260	1.230	1.240	1.240	483,400
2022-12-01	1.230	1.260	1.230	1.260	1.260	1,290,100

← NewerPage 16 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.