Fiamma Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5,300 |
| 2025-11-10 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 349,700 |
| 2025-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 6,500 |
| 2025-11-06 | 1.130 | 1.190 | 1.130 | 1.140 | 1.140 | 76,100 |
| 2025-11-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 65,400 |
| 2025-11-04 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 292,000 |
| 2025-11-03 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 522,400 |
| 2025-10-31 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 24,000 |
| 2025-10-30 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 18,100 |
| 2025-10-29 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 176,500 |
| 2025-10-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 265,000 |
| 2025-10-24 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 62,000 |
| 2025-10-23 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 1,745,000 |
| 2025-10-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-10-21 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 148,700 |
← NewerPage 5 of 5 · 256 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.