Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.915	0.925	0.915	0.915	0.915	1,944,400
2022-06-02	0.910	0.930	0.910	0.910	0.910	1,811,600
2022-06-01	0.915	0.915	0.910	0.915	0.915	292,400
2022-05-31	0.920	0.920	0.910	0.915	0.915	2,523,600
2022-05-30	0.920	0.930	0.915	0.915	0.915	4,101,800
2022-05-27	0.915	0.920	0.915	0.920	0.920	2,390,400
2022-05-26	0.915	0.930	0.910	0.915	0.915	4,543,800
2022-05-25	0.910	0.920	0.905	0.910	0.910	4,947,600
2022-05-24	0.925	0.925	0.900	0.905	0.905	3,988,100
2022-05-23	0.935	0.940	0.915	0.920	0.920	5,413,300
2022-05-20	0.940	0.950	0.930	0.935	0.935	2,583,600
2022-05-19	0.940	0.965	0.930	0.940	0.940	3,784,300
2022-05-18	0.960	0.965	0.935	0.950	0.950	5,103,000
2022-05-17	0.970	0.975	0.950	0.965	0.965	2,556,600
2022-05-13	0.935	0.965	0.935	0.960	0.960	4,067,000
2022-05-12	0.965	0.965	0.925	0.935	0.935	3,483,000
2022-05-11	0.940	0.970	0.940	0.960	0.960	2,556,600
2022-05-10	0.945	0.955	0.910	0.940	0.940	2,707,300
2022-05-09	0.985	1.010	0.955	0.955	0.955	8,676,800
2022-05-06	0.950	0.990	0.940	0.980	0.980	7,325,400
2022-05-05	0.970	0.980	0.950	0.955	0.955	1,402,800
2022-04-29	0.970	0.970	0.945	0.960	0.960	1,337,800
2022-04-28	0.960	0.980	0.960	0.970	0.970	2,788,900
2022-04-27	0.935	0.970	0.920	0.960	0.960	4,484,000
2022-04-26	0.940	0.950	0.930	0.935	0.935	1,980,700
2022-04-25	0.950	0.950	0.930	0.935	0.935	4,032,000
2022-04-22	0.975	0.980	0.965	0.970	0.970	2,252,000
2022-04-21	0.985	1.000	0.970	0.980	0.980	2,172,700
2022-04-20	1.000	1.010	0.980	0.985	0.985	2,305,200
2022-04-18	0.995	1.010	0.985	1.000	1.000	2,528,300
2022-04-15	0.985	1.010	0.970	0.995	0.995	2,911,200
2022-04-14	1.020	1.050	0.990	1.010	1.010	3,867,900
2022-04-13	0.960	1.030	0.960	1.010	1.010	6,129,400
2022-04-12	0.940	0.960	0.935	0.960	0.960	2,869,300
2022-04-11	0.950	0.960	0.930	0.945	0.945	4,048,000
2022-04-08	0.945	0.955	0.940	0.950	0.950	2,913,000
2022-04-07	0.935	0.950	0.930	0.940	0.940	3,870,400
2022-04-06	0.935	0.960	0.925	0.930	0.930	7,723,300
2022-04-05	0.920	0.940	0.920	0.935	0.935	4,138,700
2022-04-04	0.890	0.930	0.870	0.915	0.915	6,751,300
2022-04-01	0.855	0.915	0.850	0.890	0.890	8,275,600
2022-03-31	0.820	0.850	0.815	0.850	0.850	6,113,900
2022-03-30	0.820	0.830	0.810	0.820	0.820	3,430,600
2022-03-29	0.810	0.830	0.800	0.820	0.820	4,930,400
2022-03-28	0.800	0.825	0.795	0.810	0.810	9,317,500
2022-03-25	0.795	0.810	0.785	0.800	0.800	3,949,800
2022-03-24	0.785	0.820	0.770	0.800	0.800	6,876,500
2022-03-23	0.775	0.800	0.760	0.790	0.790	6,780,800
2022-03-22	0.715	0.790	0.710	0.765	0.765	6,230,000
2022-03-21	0.765	0.765	0.715	0.715	0.715	3,592,900
2022-03-18	0.695	0.760	0.685	0.760	0.760	7,267,100
2022-03-17	0.690	0.690	0.660	0.690	0.690	1,231,400
2022-03-16	0.690	0.710	0.685	0.690	0.690	4,622,000
2022-03-15	0.640	0.730	0.640	0.665	0.665	5,840,700
2022-03-14	0.610	0.635	0.610	0.635	0.635	1,709,300
2022-03-11	0.595	0.610	0.595	0.610	0.588	229,300
2022-03-10	0.600	0.600	0.600	0.600	0.578	2,000
2022-03-08	0.590	0.590	0.585	0.590	0.569	156,200
2022-03-07	0.595	0.595	0.595	0.595	0.574	51,500
2022-03-04	0.600	0.610	0.600	0.610	0.588	93,500

← NewerPage 19 of 21 · 1,217 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.