Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.110	1.110	1.090	1.090	1.090	460,600
2025-02-13	1.110	1.110	1.090	1.110	1.110	454,400
2025-02-12	1.120	1.130	1.090	1.120	1.120	473,300
2025-02-10	1.090	1.130	1.090	1.120	1.120	734,200
2025-02-07	1.090	1.090	1.090	1.090	1.090	3,000
2025-02-06	1.100	1.100	1.100	1.100	1.100	100
2025-02-05	1.090	1.110	1.090	1.100	1.100	69,600
2025-02-04	1.100	1.100	1.090	1.090	1.090	95,300
2025-02-03	1.080	1.100	1.080	1.090	1.090	44,000
2025-01-31	1.080	1.080	1.080	1.080	1.080	92,700
2025-01-28	1.080	1.080	1.080	1.080	1.080	146,300
2025-01-27	1.070	1.080	1.070	1.080	1.080	105,800
2025-01-24	1.080	1.080	1.070	1.080	1.080	85,800
2025-01-23	1.070	1.080	1.070	1.080	1.080	25,400
2025-01-22	1.080	1.080	1.070	1.070	1.070	230,100
2025-01-21	1.080	1.080	1.070	1.080	1.080	84,500
2025-01-20	1.080	1.080	1.080	1.080	1.080	9,000
2025-01-17	1.090	1.090	1.070	1.070	1.070	10,000
2025-01-16	1.080	1.090	1.050	1.090	1.090	1,708,900
2025-01-15	1.080	1.080	1.070	1.070	1.070	44,700
2025-01-14	1.070	1.070	1.070	1.070	1.070	60,900
2025-01-13	1.080	1.080	1.070	1.070	1.070	233,700
2025-01-10	1.080	1.080	1.070	1.070	1.070	20,700
2025-01-09	1.080	1.080	1.070	1.070	1.070	72,600
2025-01-08	1.080	1.080	1.070	1.080	1.080	2,000,800
2025-01-07	1.080	1.080	1.080	1.080	1.080	304,700
2025-01-06	1.080	1.080	1.080	1.080	1.080	65,600
2025-01-03	1.090	1.100	1.080	1.090	1.090	113,300
2025-01-02	1.080	1.080	1.080	1.080	1.080	189,900
2024-12-31	1.080	1.090	1.080	1.080	1.080	73,900
2024-12-30	1.080	1.090	1.080	1.090	1.090	51,900
2024-12-27	1.090	1.090	1.080	1.080	1.080	37,000
2024-12-26	1.080	1.090	1.080	1.090	1.090	34,800
2024-12-24	1.080	1.100	1.070	1.100	1.100	7,000
2024-12-23	1.080	1.080	1.070	1.080	1.080	456,400
2024-12-20	1.090	1.090	1.080	1.090	1.090	496,500
2024-12-19	1.080	1.090	1.080	1.080	1.080	300,100
2024-12-18	1.100	1.100	1.080	1.090	1.090	2,145,000
2024-12-17	1.100	1.100	1.070	1.090	1.090	419,800
2024-12-16	1.100	1.100	1.070	1.100	1.100	696,900
2024-12-13	1.090	1.110	1.080	1.100	1.100	581,200
2024-12-12	1.080	1.080	1.060	1.080	1.080	497,100
2024-12-11	1.060	1.080	1.060	1.080	1.080	813,900
2024-12-10	1.070	1.070	1.060	1.070	1.070	713,000
2024-12-09	1.050	1.070	1.050	1.060	1.060	246,800
2024-12-06	1.050	1.060	1.040	1.040	1.040	190,700
2024-12-05	1.050	1.050	1.040	1.040	1.040	549,400
2024-12-04	1.040	1.050	1.040	1.050	1.050	37,800
2024-12-03	1.060	1.060	1.040	1.040	1.040	3,009,400
2024-12-02	1.070	1.070	1.030	1.030	1.030	27,100
2024-11-29	1.040	1.040	1.020	1.030	1.030	225,900
2024-11-28	1.040	1.040	1.030	1.040	1.040	46,000
2024-11-27	1.040	1.040	1.040	1.040	1.040	23,000
2024-11-26	1.030	1.030	1.030	1.030	1.030	108,000
2024-11-25	1.030	1.030	1.030	1.030	1.030	207,300
2024-11-22	1.040	1.050	1.030	1.030	1.030	208,200
2024-11-21	1.060	1.060	1.040	1.040	1.040	601,000
2024-11-20	1.050	1.070	1.050	1.060	1.060	188,000
2024-11-19	1.070	1.070	1.060	1.060	1.060	207,400
2024-11-18	1.070	1.070	1.050	1.060	1.060	135,700

← NewerPage 8 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.