Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.260	1.270	1.220	1.220	1.220	1,348,900
2022-11-29	1.220	1.260	1.220	1.260	1.260	940,700
2022-11-25	1.250	1.260	1.210	1.220	1.220	1,373,700
2022-11-24	1.190	1.250	1.170	1.240	1.240	1,832,900
2022-11-23	1.180	1.200	1.150	1.180	1.180	1,784,200
2022-11-22	1.240	1.250	1.140	1.180	1.180	3,483,500
2022-11-21	1.230	1.260	1.200	1.240	1.240	1,549,100
2022-11-17	1.270	1.280	1.230	1.250	1.250	1,914,900
2022-11-16	1.240	1.320	1.240	1.270	1.270	5,381,800
2022-11-15	1.250	1.270	1.220	1.230	1.230	3,258,600
2022-11-14	1.160	1.250	1.160	1.250	1.250	7,196,100
2022-11-11	1.150	1.160	1.130	1.160	1.160	860,000
2022-11-10	1.150	1.150	1.130	1.140	1.140	945,400
2022-11-09	1.130	1.160	1.110	1.160	1.160	908,200
2022-11-08	1.160	1.170	1.110	1.130	1.130	1,928,800
2022-11-07	1.120	1.170	1.110	1.160	1.160	3,086,000
2022-11-04	1.120	1.130	1.100	1.120	1.120	989,900
2022-11-03	1.090	1.130	1.090	1.120	1.120	1,791,900
2022-11-02	1.090	1.120	1.080	1.100	1.100	3,775,900
2022-11-01	1.060	1.100	1.050	1.090	1.090	7,216,800
2022-10-31	1.000	1.060	0.990	1.050	1.050	7,381,400
2022-10-28	1.000	1.020	0.995	1.010	1.010	880,400
2022-10-27	1.040	1.040	1.000	1.000	1.000	1,689,400
2022-10-26	1.010	1.040	0.990	1.020	1.020	2,158,300
2022-10-25	0.995	1.030	0.990	1.010	1.010	1,919,700
2022-10-21	0.950	0.995	0.950	0.980	0.980	2,639,100
2022-10-20	0.955	0.960	0.950	0.960	0.960	604,700
2022-10-19	0.950	0.970	0.950	0.960	0.960	2,438,200
2022-10-18	0.925	0.960	0.925	0.950	0.950	1,806,900
2022-10-17	0.925	0.930	0.915	0.920	0.920	2,887,300
2022-10-14	0.935	0.945	0.925	0.925	0.925	3,638,000
2022-10-13	0.915	0.935	0.915	0.925	0.925	3,048,000
2022-10-12	0.905	0.935	0.905	0.910	0.910	5,444,100
2022-10-11	0.935	0.945	0.900	0.905	0.905	7,459,600
2022-10-07	0.980	0.980	0.940	0.940	0.940	6,362,400
2022-10-06	1.000	1.010	0.980	0.980	0.980	4,112,800
2022-10-05	1.010	1.020	1.000	1.000	1.000	4,082,200
2022-10-04	1.020	1.020	1.000	1.010	1.010	4,661,200
2022-10-03	0.985	1.020	0.985	0.995	0.995	4,275,600
2022-09-30	1.000	1.000	0.970	0.990	0.990	1,596,600
2022-09-29	1.020	1.030	0.990	1.000	1.000	3,369,900
2022-09-28	1.040	1.040	1.000	1.000	1.000	1,207,400
2022-09-27	1.010	1.050	0.995	1.030	1.030	3,090,200
2022-09-26	1.020	1.020	0.990	1.010	1.010	2,382,500
2022-09-23	1.050	1.050	1.020	1.040	1.040	896,600
2022-09-22	1.010	1.050	1.010	1.050	1.050	912,200
2022-09-21	1.110	1.110	1.020	1.040	1.040	7,514,500
2022-09-20	1.130	1.140	1.110	1.120	1.120	922,600
2022-09-19	1.140	1.140	1.110	1.130	1.130	1,169,300
2022-09-15	1.110	1.150	1.110	1.130	1.130	3,414,300
2022-09-14	1.090	1.120	1.090	1.110	1.110	3,285,600
2022-09-13	1.080	1.120	1.070	1.120	1.120	2,673,600
2022-09-12	1.130	1.140	1.070	1.080	1.080	3,762,000
2022-09-09	1.140	1.150	1.120	1.120	1.120	2,065,500
2022-09-08	1.140	1.150	1.120	1.140	1.140	2,375,900
2022-09-07	1.100	1.160	1.080	1.140	1.140	6,566,100
2022-09-06	1.060	1.130	1.060	1.100	1.100	4,342,100
2022-09-05	1.090	1.100	1.060	1.060	1.060	4,310,000
2022-09-02	1.030	1.100	1.020	1.100	1.100	8,246,200
2022-09-01	1.040	1.040	1.010	1.030	1.030	1,971,000

← NewerPage 17 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.