Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.080	1.080	1.080	1.080	1.080	7,800
2026-02-03	1.090	1.100	1.080	1.100	1.100	21,600
2026-01-30	1.080	1.100	1.080	1.090	1.090	120,700
2026-01-29	1.080	1.080	1.080	1.080	1.080	4,300
2026-01-28	1.080	1.080	1.080	1.080	1.080	1,700
2026-01-27	1.080	1.080	1.080	1.080	1.080	0
2026-01-26	1.080	1.080	1.070	1.080	1.080	92,000
2026-01-23	1.080	1.080	1.080	1.080	1.080	305,000
2026-01-22	1.080	1.080	1.080	1.080	1.080	472,400
2026-01-21	1.080	1.080	1.080	1.080	1.080	25,500
2026-01-20	1.080	1.080	1.080	1.080	1.080	21,500
2026-01-19	1.090	1.090	1.090	1.090	1.090	95,000
2026-01-16	1.090	1.090	1.090	1.090	1.090	113,000
2026-01-15	1.100	1.100	1.090	1.090	1.090	37,900
2026-01-14	1.100	1.100	1.090	1.100	1.100	58,500
2026-01-13	1.100	1.100	1.090	1.090	1.090	132,000
2026-01-12	1.110	1.110	1.100	1.100	1.100	83,000
2026-01-09	1.090	1.090	1.090	1.090	1.090	5,000
2026-01-08	1.100	1.110	1.090	1.110	1.110	125,300
2026-01-07	1.110	1.110	1.110	1.110	1.110	8,000
2026-01-06	1.120	1.120	1.100	1.110	1.110	122,700
2026-01-05	1.120	1.120	1.110	1.110	1.110	133,000
2026-01-02	1.120	1.120	1.120	1.120	1.120	0
2026-01-01	1.120	1.120	1.120	1.120	1.120	0
2025-12-31	1.110	1.120	1.110	1.120	1.120	31,900
2025-12-30	1.110	1.110	1.110	1.110	1.110	300
2025-12-29	1.110	1.110	1.100	1.100	1.100	136,000
2025-12-26	1.090	1.100	1.090	1.090	1.090	16,000
2025-12-25	1.090	1.090	1.090	1.090	1.090	0
2025-12-24	1.100	1.100	1.090	1.090	1.090	12,000
2025-12-23	1.110	1.110	1.100	1.110	1.110	1,195,000
2025-12-22	1.120	1.120	1.110	1.110	1.110	22,000
2025-12-19	1.100	1.100	1.100	1.100	1.100	55,000
2025-12-18	1.110	1.110	1.110	1.110	1.110	475,000
2025-12-17	1.120	1.120	1.120	1.120	1.120	10,000
2025-12-16	1.100	1.100	1.090	1.090	1.090	68,000
2025-12-15	1.110	1.110	1.100	1.100	1.100	319,700
2025-12-12	1.120	1.130	1.120	1.130	1.130	156,900
2025-12-11	1.130	1.130	1.130	1.130	1.130	20,000
2025-12-10	1.130	1.130	1.120	1.130	1.130	80,300
2025-12-09	1.130	1.130	1.120	1.120	1.120	29,400
2025-12-08	1.120	1.130	1.120	1.130	1.130	9,600
2025-12-05	1.140	1.140	1.120	1.140	1.140	27,300
2025-12-04	1.130	1.130	1.130	1.130	1.130	4,000
2025-12-03	1.110	1.110	1.110	1.110	1.110	7,000
2025-12-02	1.110	1.110	1.110	1.110	1.110	28,100
2025-12-01	1.110	1.110	1.110	1.110	1.110	103,000
2025-11-28	1.120	1.120	1.110	1.120	1.120	140,000
2025-11-27	1.130	1.130	1.130	1.130	1.130	0
2025-11-26	1.120	1.130	1.120	1.130	1.130	34,000
2025-11-25	1.110	1.120	1.110	1.120	1.120	33,900
2025-11-24	1.110	1.120	1.110	1.120	1.120	25,000
2025-11-21	1.110	1.120	1.110	1.110	1.110	98,000
2025-11-20	1.110	1.110	1.110	1.110	1.110	20,100
2025-11-19	1.110	1.110	1.110	1.110	1.110	14,700
2025-11-18	1.090	1.110	1.090	1.110	1.110	101,800
2025-11-17	1.110	1.110	1.090	1.090	1.090	205,500
2025-11-14	1.120	1.120	1.120	1.120	1.120	301,000
2025-11-13	1.120	1.120	1.120	1.120	1.120	0
2025-11-12	1.120	1.140	1.120	1.120	1.120	37,700

← NewerPage 4 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.