Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.150	1.150	1.100	1.100	1.100	75,300
2026-05-01	1.120	1.120	1.120	1.120	1.120	0
2026-04-30	1.120	1.120	1.120	1.120	1.120	0
2026-04-29	1.120	1.150	1.120	1.120	1.120	48,100
2026-04-28	1.150	1.150	1.120	1.120	1.120	66,400
2026-04-27	1.140	1.160	1.140	1.150	1.150	100,600
2026-04-24	1.140	1.140	1.120	1.130	1.130	9,500
2026-04-23	1.100	1.140	1.100	1.140	1.140	59,500
2026-04-22	1.100	1.100	1.090	1.090	1.090	23,700
2026-04-21	1.090	1.090	1.090	1.090	1.090	113,000
2026-04-20	1.100	1.100	1.090	1.090	1.090	64,500
2026-04-17	1.100	1.100	1.100	1.100	1.100	200
2026-04-16	1.090	1.090	1.090	1.090	1.090	600
2026-04-15	1.080	1.080	1.080	1.080	1.080	111,200
2026-04-14	1.080	1.080	1.080	1.080	1.080	7,800
2026-04-13	1.080	1.080	1.080	1.080	1.080	50,000
2026-04-10	1.080	1.090	1.080	1.080	1.080	17,000
2026-04-09	1.080	1.080	1.080	1.080	1.080	3,000
2026-04-08	1.080	1.080	1.080	1.080	1.080	26,000
2026-04-07	1.080	1.080	1.080	1.080	1.080	100
2026-04-06	1.080	1.080	1.080	1.080	1.080	90,000
2026-04-03	1.090	1.090	1.080	1.080	1.080	8,100
2026-04-02	1.090	1.090	1.090	1.090	1.090	40,100
2026-04-01	1.110	1.110	1.090	1.090	1.090	30,100
2026-03-31	1.110	1.110	1.110	1.110	1.110	602,600
2026-03-30	1.100	1.100	1.080	1.090	1.090	145,100
2026-03-27	1.150	1.150	1.150	1.150	1.150	0
2026-03-26	1.100	1.150	1.090	1.150	1.150	220,600
2026-03-25	1.070	1.120	1.070	1.090	1.090	312,100
2026-03-24	1.060	1.070	1.060	1.070	1.070	16,000
2026-03-20	1.060	1.060	1.060	1.060	1.060	0
2026-03-19	1.050	1.060	1.050	1.060	1.060	65,500
2026-03-18	1.050	1.050	1.050	1.050	1.050	0
2026-03-17	1.050	1.050	1.050	1.050	1.050	21,000
2026-03-16	1.050	1.050	1.050	1.050	1.050	6,000
2026-03-13	1.050	1.050	1.050	1.050	1.050	400
2026-03-12	1.040	1.070	1.040	1.050	1.050	133,200
2026-03-11	1.030	1.040	1.030	1.040	1.040	56,000
2026-03-10	1.010	1.050	1.000	1.040	1.040	106,100
2026-03-09	1.020	1.020	1.010	1.010	1.010	521,300
2026-03-06	1.030	1.030	1.030	1.030	1.030	10,000
2026-03-05	1.030	1.030	1.030	1.030	1.030	20,000
2026-03-04	1.030	1.030	1.010	1.010	1.010	291,300
2026-03-03	1.030	1.030	1.030	1.030	1.030	34,200
2026-03-02	1.040	1.040	1.020	1.030	1.030	169,200
2026-02-27	1.040	1.050	1.030	1.030	1.030	198,900
2026-02-26	1.020	1.050	1.020	1.040	1.040	104,100
2026-02-25	1.030	1.030	0.995	1.030	1.030	663,200
2026-02-24	1.080	1.080	1.000	1.030	1.030	1,039,000
2026-02-23	1.080	1.080	1.080	1.080	1.080	37,000
2026-02-20	1.080	1.080	1.080	1.080	1.080	3,000
2026-02-19	1.090	1.090	1.090	1.090	1.090	8,900
2026-02-16	1.090	1.090	1.080	1.080	1.080	49,000
2026-02-13	1.090	1.090	1.080	1.080	1.080	43,000
2026-02-12	1.080	1.080	1.080	1.080	1.080	0
2026-02-11	1.080	1.080	1.080	1.080	1.080	5,000
2026-02-10	1.080	1.090	1.080	1.090	1.090	48,900
2026-02-09	1.080	1.080	1.080	1.080	1.080	300,000
2026-02-06	1.080	1.080	1.070	1.080	1.080	87,300
2026-02-05	1.100	1.100	1.080	1.080	1.080	78,000

← NewerPage 3 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.