Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.060	1.060	1.050	1.050	1.050	30,000
2026-07-24	1.060	1.060	1.060	1.060	1.060	33,000
2026-07-23	1.050	1.060	1.050	1.060	1.060	30,000
2026-07-22	1.060	1.060	1.060	1.060	1.060	208,400
2026-07-21	1.080	1.080	1.080	1.080	1.080	0
2026-07-20	1.070	1.080	1.070	1.080	1.080	22,100
2026-07-17	1.070	1.070	1.070	1.070	1.070	0
2026-07-16	1.070	1.070	1.070	1.070	1.070	0
2026-07-15	1.070	1.070	1.070	1.070	1.070	0
2026-07-14	1.070	1.070	1.070	1.070	1.070	0
2026-07-13	1.070	1.070	1.050	1.070	1.070	252,000
2026-07-10	1.070	1.070	1.070	1.070	1.070	35,000
2026-07-09	1.070	1.070	1.070	1.070	1.070	15,000
2026-07-08	1.070	1.070	1.070	1.070	1.070	50,000
2026-07-07	1.070	1.070	1.070	1.070	1.070	28,000
2026-07-06	1.070	1.070	1.070	1.070	1.070	0
2026-07-03	1.070	1.070	1.070	1.070	1.070	34,000
2026-07-02	1.080	1.090	1.070	1.090	1.090	7,000
2026-07-01	1.060	1.090	1.060	1.090	1.090	56,500
2026-06-30	1.060	1.080	1.060	1.080	1.080	113,000
2026-06-29	1.080	1.080	1.080	1.080	1.080	0
2026-06-26	1.060	1.080	1.060	1.080	1.080	25,000
2026-06-25	1.070	1.070	1.060	1.060	1.060	150,000
2026-06-24	1.070	1.090	1.070	1.090	1.090	11,000
2026-06-23	1.070	1.070	1.070	1.070	1.070	20,000
2026-06-22	1.080	1.080	1.080	1.080	1.080	0
2026-06-19	1.080	1.080	1.070	1.080	1.080	118,100
2026-06-18	1.070	1.080	1.070	1.080	1.080	16,000
2026-06-17	1.080	1.080	1.080	1.080	1.080	0
2026-06-16	1.090	1.090	1.080	1.080	1.080	62,000
2026-06-15	1.080	1.080	1.080	1.080	1.080	13,100
2026-06-12	1.080	1.080	1.080	1.080	1.080	7,500
2026-06-11	1.080	1.080	1.080	1.080	1.080	25,200
2026-06-10	1.090	1.090	1.090	1.090	1.090	63,300
2026-06-09	1.100	1.100	1.100	1.100	1.100	0
2026-06-08	1.090	1.100	1.090	1.100	1.100	5,200
2026-06-05	1.090	1.090	1.090	1.090	1.090	51,600
2026-06-04	1.090	1.090	1.090	1.090	1.090	25,000
2026-06-03	1.090	1.090	1.090	1.090	1.090	330,600
2026-06-02	1.090	1.090	1.090	1.090	1.090	0
2026-06-01	1.090	1.090	1.090	1.090	1.090	0
2026-05-29	1.090	1.090	1.090	1.090	1.090	127,000
2026-05-28	1.080	1.080	1.080	1.080	1.080	70,000
2026-05-27	1.080	1.080	1.080	1.080	1.080	0
2026-05-26	1.080	1.080	1.080	1.080	1.080	9,700
2026-05-25	1.080	1.080	1.080	1.080	1.080	0
2026-05-22	1.090	1.090	1.080	1.080	1.080	20,000
2026-05-21	1.080	1.080	1.080	1.080	1.080	0
2026-05-20	1.090	1.090	1.080	1.080	1.080	40,100
2026-05-19	1.090	1.090	1.090	1.090	1.090	19,500
2026-05-18	1.090	1.090	1.090	1.090	1.090	11,100
2026-05-15	1.100	1.100	1.100	1.100	1.100	9,000
2026-05-14	1.100	1.100	1.100	1.100	1.100	36,000
2026-05-13	1.110	1.110	1.110	1.110	1.110	120,000
2026-05-12	1.110	1.110	1.110	1.110	1.110	10,000
2026-05-11	1.110	1.110	1.100	1.100	1.100	52,000
2026-05-08	1.110	1.120	1.100	1.120	1.120	55,200
2026-05-07	1.140	1.140	1.120	1.120	1.120	10,300
2026-05-06	1.110	1.140	1.110	1.110	1.110	321,600
2026-05-05	1.140	1.140	1.140	1.140	1.140	100

← NewerPage 2 of 3 · 131 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.