Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.130	1.210	1.130	1.210	1.210	1,396,400
2025-08-15	1.130	1.130	1.120	1.130	1.130	100,100
2025-08-14	1.120	1.130	1.120	1.130	1.130	54,900
2025-08-13	1.130	1.140	1.120	1.130	1.130	219,400
2025-08-12	1.140	1.140	1.130	1.140	1.140	9,100
2025-08-11	1.130	1.140	1.130	1.130	1.130	180,100
2025-08-08	1.110	1.130	1.110	1.130	1.130	712,700
2025-08-07	1.090	1.150	1.090	1.130	1.130	1,007,400
2025-08-06	1.090	1.100	1.090	1.090	1.090	198,000
2025-08-05	1.090	1.100	1.090	1.090	1.090	295,100
2025-08-04	1.080	1.100	1.080	1.090	1.090	95,100
2025-08-01	1.080	1.080	1.080	1.080	1.080	82,000
2025-07-31	1.080	1.080	1.080	1.080	1.080	38,000
2025-07-30	1.080	1.080	1.080	1.080	1.080	43,200
2025-07-29	1.090	1.090	1.090	1.090	1.090	411,000
2025-07-28	1.070	1.110	1.070	1.090	1.090	2,237,000
2025-07-25	1.050	1.070	1.050	1.070	1.070	81,200
2025-07-24	1.050	1.050	1.050	1.050	1.050	12,000
2025-07-23	1.050	1.050	1.050	1.050	1.050	300,000
2025-07-22	1.040	1.050	1.040	1.050	1.050	7,800
2025-07-21	1.060	1.060	1.060	1.060	1.060	27,000
2025-07-18	1.080	1.080	1.080	1.080	1.080	1,100
2025-07-17	1.080	1.080	1.040	1.060	1.060	122,200
2025-07-16	1.040	1.050	1.040	1.050	1.050	53,000
2025-07-15	1.050	1.050	1.040	1.050	1.050	243,100
2025-07-14	1.050	1.050	1.050	1.050	1.050	400
2025-07-11	1.050	1.050	1.050	1.050	1.050	20,800
2025-07-10	1.040	1.050	1.040	1.050	1.050	21,800
2025-07-09	1.040	1.070	1.040	1.070	1.070	7,600
2025-07-08	1.040	1.040	1.040	1.040	1.040	10,000
2025-07-07	1.050	1.050	1.040	1.040	1.040	17,000
2025-07-04	1.050	1.050	1.050	1.050	1.050	0
2025-07-03	1.050	1.070	1.050	1.050	1.050	94,800
2025-07-02	1.050	1.050	1.050	1.050	1.050	5,000
2025-07-01	1.050	1.050	1.050	1.050	1.050	61,700
2025-06-30	1.080	1.080	1.050	1.050	1.050	29,000
2025-06-26	1.080	1.080	1.070	1.070	1.070	3,000
2025-06-25	1.060	1.060	1.040	1.040	1.040	171,000
2025-06-24	1.040	1.080	1.040	1.080	1.080	5,000
2025-06-23	1.060	1.060	1.030	1.050	1.050	533,600
2025-06-20	1.070	1.070	1.070	1.070	1.070	10,000
2025-06-19	1.070	1.070	1.070	1.070	1.070	20,000
2025-06-18	1.070	1.080	1.060	1.080	1.080	28,000
2025-06-17	1.070	1.080	1.060	1.080	1.080	46,000
2025-06-16	1.070	1.070	1.060	1.070	1.070	202,700
2025-06-13	1.080	1.080	1.080	1.080	1.080	117,000
2025-06-12	1.070	1.090	1.070	1.080	1.080	37,800
2025-06-11	1.080	1.080	1.080	1.080	1.080	170,700
2025-06-10	1.080	1.080	1.080	1.080	1.080	60,300
2025-06-09	1.080	1.080	1.080	1.080	1.080	76,000
2025-06-06	1.070	1.090	1.070	1.080	1.080	82,900
2025-06-05	1.080	1.080	1.080	1.080	1.080	115,000
2025-06-04	1.080	1.090	1.070	1.090	1.090	197,900
2025-06-03	1.090	1.090	1.080	1.080	1.080	297,000
2025-05-30	1.080	1.090	1.080	1.090	1.090	45,000
2025-05-29	1.080	1.090	1.070	1.080	1.080	403,500
2025-05-28	1.080	1.080	1.080	1.080	1.080	68,100
2025-05-27	1.060	1.080	1.060	1.080	1.080	54,800
2025-05-26	1.080	1.080	1.060	1.060	1.060	388,600
2025-05-23	1.080	1.080	1.080	1.080	1.080	126,200

← NewerPage 6 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.