Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.030	1.040	1.010	1.030	1.030	3,308,600
2022-08-29	0.955	1.030	0.955	1.010	1.010	9,076,400
2022-08-26	0.955	0.975	0.955	0.965	0.965	2,583,200
2022-08-25	0.955	0.965	0.940	0.955	0.955	715,300
2022-08-24	0.945	0.965	0.940	0.955	0.955	982,100
2022-08-23	0.920	0.955	0.920	0.945	0.945	829,900
2022-08-22	0.940	0.950	0.920	0.925	0.925	3,150,500
2022-08-19	0.965	0.980	0.920	0.940	0.940	4,805,100
2022-08-18	0.965	0.990	0.955	0.980	0.980	4,912,700
2022-08-17	0.975	1.010	0.970	0.970	0.970	8,495,000
2022-08-16	0.970	0.985	0.955	0.975	0.975	2,563,300
2022-08-15	0.980	0.985	0.965	0.970	0.970	552,300
2022-08-12	0.955	0.985	0.945	0.980	0.980	1,433,100
2022-08-11	0.960	0.965	0.945	0.955	0.955	635,700
2022-08-10	0.970	0.970	0.945	0.950	0.950	1,248,100
2022-08-09	0.970	0.985	0.955	0.970	0.970	3,008,200
2022-08-08	0.980	0.985	0.970	0.970	0.970	1,131,600
2022-08-05	0.940	0.985	0.940	0.980	0.980	6,548,200
2022-08-04	0.925	0.935	0.905	0.935	0.935	1,533,700
2022-08-03	0.905	0.910	0.900	0.910	0.910	317,500
2022-08-02	0.910	0.930	0.905	0.910	0.910	393,200
2022-08-01	0.910	0.930	0.910	0.910	0.910	191,600
2022-07-29	0.920	0.935	0.910	0.910	0.910	1,074,700
2022-07-28	0.930	0.940	0.920	0.920	0.920	647,500
2022-07-27	0.940	0.945	0.925	0.930	0.930	628,000
2022-07-26	0.915	0.940	0.895	0.940	0.940	1,915,900
2022-07-25	0.935	0.940	0.915	0.915	0.915	767,000
2022-07-22	0.940	0.945	0.930	0.935	0.935	745,500
2022-07-21	0.920	0.945	0.915	0.945	0.945	2,443,000
2022-07-20	0.930	0.930	0.905	0.920	0.920	3,035,800
2022-07-19	0.880	0.925	0.870	0.925	0.925	5,048,900
2022-07-18	0.880	0.885	0.865	0.875	0.875	2,929,800
2022-07-15	0.870	0.885	0.860	0.875	0.875	1,796,900
2022-07-14	0.810	0.875	0.810	0.870	0.870	3,652,800
2022-07-13	0.815	0.830	0.810	0.815	0.815	697,200
2022-07-12	0.830	0.830	0.810	0.820	0.820	1,052,300
2022-07-08	0.820	0.830	0.815	0.830	0.830	340,500
2022-07-07	0.820	0.825	0.815	0.815	0.815	436,600
2022-07-06	0.805	0.825	0.805	0.820	0.820	1,850,000
2022-07-05	0.830	0.830	0.820	0.825	0.825	253,300
2022-07-04	0.815	0.815	0.800	0.800	0.800	1,941,100
2022-07-01	0.830	0.830	0.810	0.815	0.815	2,651,100
2022-06-30	0.840	0.855	0.830	0.830	0.830	756,700
2022-06-29	0.815	0.840	0.800	0.840	0.840	1,358,600
2022-06-28	0.780	0.815	0.780	0.810	0.810	1,140,900
2022-06-27	0.760	0.795	0.760	0.780	0.780	742,900
2022-06-24	0.800	0.800	0.755	0.760	0.760	2,207,300
2022-06-23	0.805	0.810	0.795	0.795	0.795	1,029,500
2022-06-22	0.825	0.840	0.800	0.805	0.805	3,244,100
2022-06-21	0.790	0.835	0.790	0.825	0.825	3,457,000
2022-06-20	0.855	0.855	0.795	0.795	0.795	3,569,000
2022-06-17	0.840	0.855	0.835	0.850	0.850	1,260,900
2022-06-16	0.860	0.880	0.850	0.860	0.860	1,785,500
2022-06-15	0.885	0.900	0.860	0.860	0.860	2,023,200
2022-06-14	0.870	0.895	0.860	0.885	0.885	1,413,900
2022-06-13	0.915	0.920	0.890	0.890	0.890	5,289,600
2022-06-10	0.935	0.935	0.920	0.920	0.920	949,000
2022-06-09	0.960	0.970	0.930	0.930	0.930	2,233,800
2022-06-08	0.920	0.960	0.920	0.950	0.950	3,908,300
2022-06-07	0.915	0.925	0.910	0.920	0.920	620,300

← NewerPage 18 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.