Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 6939.KLSE stock page

Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	0.605	0.605	0.605	0.605	0.583	5,000
2021-11-12	0.610	0.610	0.610	0.610	0.588	24,000
2021-11-11	0.615	0.615	0.610	0.610	0.588	11,800
2021-11-10	0.620	0.620	0.615	0.615	0.593	33,200
2021-11-09	0.610	0.615	0.610	0.615	0.593	135,300
2021-11-08	0.620	0.620	0.610	0.610	0.588	34,700
2021-11-05	0.605	0.625	0.605	0.625	0.603	89,000
2021-11-03	0.620	0.620	0.610	0.615	0.593	110,900
2021-11-01	0.625	0.625	0.625	0.625	0.603	66,100
2021-10-29	0.630	0.640	0.630	0.630	0.607	327,300
2021-10-28	0.625	0.630	0.625	0.630	0.607	40,900
2021-10-27	0.620	0.620	0.620	0.620	0.598	23,100
2021-10-26	0.615	0.625	0.615	0.625	0.603	34,100
2021-10-25	0.630	0.630	0.620	0.620	0.598	25,500
2021-10-22	0.615	0.640	0.615	0.630	0.607	46,100
2021-10-21	0.620	0.620	0.610	0.615	0.593	133,900
2021-10-20	0.620	0.620	0.610	0.620	0.598	83,600

← NewerPage 21 of 21 · 1,217 trading days

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.