Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.600	0.610	0.600	0.610	0.588	40,000
2022-03-02	0.600	0.600	0.600	0.600	0.578	15,500
2022-03-01	0.620	0.620	0.615	0.615	0.593	26,000
2022-02-28	0.600	0.610	0.600	0.600	0.578	17,000
2022-02-25	0.605	0.605	0.605	0.605	0.583	4,300
2022-02-24	0.620	0.620	0.600	0.605	0.583	57,400
2022-02-23	0.610	0.620	0.605	0.620	0.598	92,100
2022-02-22	0.610	0.610	0.610	0.610	0.588	4,000
2022-02-21	0.615	0.615	0.610	0.610	0.588	641,300
2022-02-18	0.595	0.610	0.595	0.610	0.588	93,600
2022-02-17	0.610	0.625	0.600	0.625	0.603	384,000
2022-02-15	0.600	0.600	0.600	0.600	0.578	80,100
2022-02-14	0.615	0.615	0.600	0.600	0.578	70,600
2022-02-11	0.615	0.615	0.615	0.615	0.593	42,300
2022-02-10	0.615	0.615	0.615	0.615	0.593	12,000
2022-02-09	0.615	0.615	0.615	0.615	0.593	13,200
2022-02-08	0.600	0.610	0.600	0.610	0.588	22,600
2022-02-04	0.610	0.610	0.595	0.595	0.574	800
2022-02-03	0.590	0.630	0.590	0.630	0.607	200
2022-01-28	0.595	0.595	0.590	0.590	0.569	15,000
2022-01-25	0.600	0.600	0.590	0.590	0.569	157,600
2022-01-24	0.585	0.585	0.585	0.585	0.564	23,000
2022-01-21	0.575	0.585	0.575	0.585	0.564	264,600
2022-01-20	0.575	0.585	0.575	0.580	0.559	254,000
2022-01-19	0.585	0.585	0.585	0.585	0.564	87,000
2022-01-17	0.585	0.585	0.585	0.585	0.564	38,400
2022-01-14	0.580	0.590	0.580	0.585	0.564	185,000
2022-01-13	0.590	0.590	0.590	0.590	0.569	7,000
2022-01-11	0.585	0.595	0.580	0.590	0.569	472,700
2022-01-10	0.580	0.595	0.580	0.590	0.569	253,600
2022-01-07	0.590	0.590	0.590	0.590	0.569	100,000
2022-01-05	0.590	0.595	0.590	0.595	0.574	687,000
2022-01-04	0.600	0.600	0.590	0.590	0.569	403,100
2021-12-31	0.590	0.600	0.590	0.600	0.578	12,000
2021-12-30	0.595	0.600	0.590	0.590	0.569	108,000
2021-12-29	0.595	0.595	0.590	0.590	0.569	7,100
2021-12-27	0.610	0.625	0.595	0.595	0.574	1,371,000
2021-12-24	0.595	0.600	0.595	0.600	0.578	1,700
2021-12-23	0.595	0.610	0.595	0.600	0.578	94,800
2021-12-21	0.590	0.590	0.590	0.590	0.569	1,300
2021-12-20	0.590	0.610	0.590	0.610	0.588	1,600
2021-12-17	0.595	0.615	0.595	0.615	0.593	121,400
2021-12-16	0.590	0.590	0.590	0.590	0.569	5,000
2021-12-15	0.585	0.585	0.585	0.585	0.564	38,700
2021-12-14	0.585	0.585	0.585	0.585	0.564	48,600
2021-12-13	0.580	0.590	0.580	0.590	0.569	17,000
2021-12-10	0.600	0.600	0.600	0.600	0.578	100
2021-12-09	0.580	0.600	0.580	0.600	0.578	27,800
2021-12-08	0.580	0.580	0.580	0.580	0.559	3,000
2021-12-06	0.580	0.580	0.580	0.580	0.559	8,000
2021-12-02	0.580	0.585	0.580	0.585	0.564	13,000
2021-11-29	0.590	0.600	0.585	0.600	0.578	49,800
2021-11-26	0.600	0.605	0.595	0.595	0.574	339,100
2021-11-25	0.600	0.605	0.600	0.605	0.583	61,000
2021-11-24	0.605	0.605	0.605	0.605	0.583	11,500
2021-11-23	0.620	0.620	0.605	0.605	0.583	2,400
2021-11-22	0.615	0.620	0.615	0.620	0.598	250,200
2021-11-19	0.600	0.615	0.600	0.615	0.593	82,600
2021-11-17	0.605	0.615	0.605	0.615	0.593	61,000
2021-11-16	0.605	0.605	0.605	0.605	0.583	50,000

← NewerPage 20 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.