Fiamma Holdings Bhd historical data

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

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
2025-10-17	1.140	1.160	1.140	1.140	1.140	48,400
2025-10-16	1.150	1.150	1.140	1.140	1.140	24,800
2025-10-15	1.140	1.150	1.130	1.150	1.150	508,300
2025-10-14	1.150	1.160	1.130	1.140	1.140	273,300
2025-10-13	1.130	1.150	1.130	1.150	1.150	113,600
2025-10-10	1.130	1.140	1.130	1.130	1.130	87,700
2025-10-09	1.160	1.160	1.130	1.130	1.130	689,600
2025-10-08	1.160	1.170	1.160	1.160	1.160	20,600
2025-10-07	1.170	1.180	1.150	1.160	1.160	723,900
2025-10-06	1.150	1.170	1.150	1.170	1.170	1,059,100
2025-10-03	1.150	1.180	1.150	1.150	1.150	422,400
2025-10-02	1.170	1.180	1.150	1.180	1.180	664,800
2025-10-01	1.180	1.190	1.170	1.180	1.180	192,600
2025-09-30	1.180	1.190	1.170	1.180	1.180	287,800
2025-09-29	1.210	1.210	1.180	1.190	1.190	295,700
2025-09-26	1.190	1.210	1.190	1.210	1.210	170,000
2025-09-25	1.200	1.210	1.200	1.200	1.200	187,600
2025-09-24	1.200	1.220	1.200	1.210	1.210	187,200
2025-09-23	1.220	1.230	1.200	1.220	1.220	150,700
2025-09-22	1.210	1.220	1.190	1.220	1.220	162,400
2025-09-19	1.180	1.220	1.180	1.220	1.220	109,900
2025-09-18	1.190	1.210	1.170	1.190	1.190	110,600
2025-09-17	1.220	1.220	1.200	1.200	1.200	314,800
2025-09-16	1.220	1.220	1.220	1.220	1.220	0
2025-09-15	1.220	1.220	1.220	1.220	1.220	0
2025-09-12	1.200	1.220	1.200	1.220	1.220	150,200
2025-09-11	1.190	1.220	1.190	1.220	1.220	65,600
2025-09-10	1.220	1.220	1.200	1.200	1.200	132,600
2025-09-09	1.230	1.240	1.200	1.220	1.220	114,300
2025-09-08	1.250	1.270	1.230	1.230	1.230	451,400
2025-09-05	1.250	1.250	1.250	1.250	1.250	0
2025-09-04	1.210	1.260	1.210	1.250	1.250	1,867,100
2025-09-03	1.180	1.210	1.180	1.210	1.210	641,500
2025-09-02	1.210	1.210	1.180	1.190	1.190	316,200
2025-09-01	1.210	1.210	1.210	1.210	1.210	0
2025-08-29	1.210	1.210	1.190	1.210	1.210	283,500
2025-08-28	1.200	1.210	1.170	1.180	1.180	263,700
2025-08-27	1.170	1.210	1.170	1.200	1.200	1,244,600
2025-08-26	1.170	1.170	1.160	1.160	1.160	111,200
2025-08-25	1.170	1.180	1.170	1.170	1.170	459,200
2025-08-22	1.170	1.170	1.160	1.170	1.170	196,700
2025-08-21	1.140	1.180	1.140	1.170	1.170	86,400
2025-08-20	1.180	1.200	1.140	1.140	1.140	349,200
2025-08-19	1.210	1.210	1.180	1.180	1.180	304,200

← NewerPage 5 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.