Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.090	1.090	1.080	1.080	1.080	121,300
2025-05-21	1.060	1.100	1.060	1.100	1.100	348,600
2025-05-20	1.080	1.080	1.080	1.080	1.080	1,000
2025-05-19	1.060	1.090	1.060	1.090	1.090	64,600
2025-05-16	1.070	1.070	1.070	1.070	1.070	700
2025-05-15	1.090	1.090	1.070	1.070	1.070	64,600
2025-05-14	1.080	1.100	1.080	1.090	1.090	209,200
2025-05-13	1.090	1.090	1.080	1.090	1.090	168,500
2025-05-09	1.060	1.090	1.060	1.090	1.090	203,200
2025-05-08	1.060	1.060	1.060	1.060	1.060	5,000
2025-05-07	1.060	1.060	1.060	1.060	1.060	61,900
2025-05-06	1.080	1.080	1.060	1.060	1.060	37,700
2025-05-05	1.090	1.090	1.080	1.080	1.080	5,200
2025-05-02	1.090	1.090	1.090	1.090	1.090	0
2025-04-30	1.070	1.090	1.070	1.090	1.090	995,700
2025-04-29	1.050	1.060	1.050	1.060	1.060	987,100
2025-04-25	1.040	1.060	1.030	1.060	1.060	54,000
2025-04-24	1.050	1.050	1.030	1.040	1.040	109,000
2025-04-23	1.080	1.090	1.070	1.070	1.070	1,427,200
2025-04-21	1.050	1.050	1.050	1.050	1.050	30,000
2025-04-18	1.060	1.070	1.060	1.070	1.070	15,000
2025-04-17	1.060	1.070	1.060	1.070	1.070	2,161,500
2025-04-16	1.070	1.070	1.060	1.060	1.060	43,000
2025-04-14	1.020	1.100	1.020	1.090	1.090	136,700
2025-04-11	1.020	1.020	1.020	1.020	1.020	73,700
2025-04-10	1.000	1.030	1.000	1.020	1.020	226,100
2025-04-09	0.990	1.000	0.985	1.000	1.000	182,500
2025-04-08	0.990	1.000	0.990	1.000	1.000	179,200
2025-04-07	1.010	1.010	0.995	1.000	1.000	587,700
2025-04-04	1.020	1.040	1.020	1.040	1.040	144,300
2025-04-03	1.010	1.050	1.010	1.050	1.050	73,500
2025-04-02	1.010	1.040	1.010	1.040	1.040	101,000
2025-03-28	1.040	1.040	1.020	1.040	1.040	236,000
2025-03-27	1.010	1.040	0.980	1.040	1.040	1,741,500
2025-03-26	1.020	1.020	1.010	1.020	1.020	160,400
2025-03-25	1.030	1.040	1.010	1.020	1.020	979,100
2025-03-24	1.060	1.060	1.020	1.050	1.050	1,311,900
2025-03-21	1.070	1.080	1.060	1.080	1.080	241,500
2025-03-20	1.070	1.070	1.070	1.070	1.070	14,000
2025-03-19	1.070	1.080	1.060	1.080	1.080	456,700
2025-03-17	1.080	1.080	1.080	1.080	1.080	2,000
2025-03-14	1.080	1.080	1.080	1.080	1.080	35,000
2025-03-13	1.070	1.070	1.060	1.070	1.070	1,233,700
2025-03-12	1.060	1.070	1.060	1.070	1.070	102,000
2025-03-11	1.060	1.080	1.050	1.070	1.070	509,200
2025-03-10	1.080	1.080	1.070	1.080	1.080	260,300
2025-03-06	1.080	1.080	1.080	1.080	1.080	177,800
2025-03-05	1.080	1.080	1.080	1.080	1.080	180,100
2025-03-04	1.070	1.080	1.060	1.080	1.080	244,100
2025-03-03	1.070	1.070	1.070	1.070	1.070	78,400
2025-02-28	1.080	1.080	1.070	1.070	1.070	98,100
2025-02-27	1.090	1.090	1.080	1.080	1.080	300,700
2025-02-26	1.080	1.090	1.080	1.080	1.080	76,000
2025-02-25	1.090	1.090	1.080	1.080	1.080	100,300
2025-02-24	1.080	1.090	1.070	1.090	1.090	216,500
2025-02-21	1.090	1.090	1.080	1.080	1.080	320,800
2025-02-20	1.100	1.100	1.080	1.090	1.090	472,200
2025-02-19	1.090	1.090	1.090	1.090	1.090	1,000
2025-02-18	1.100	1.100	1.080	1.090	1.090	762,400
2025-02-17	1.090	1.100	1.090	1.090	1.090	41,400

← NewerPage 7 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.