Fiamma Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.060	1.060	1.050	1.060	1.060	285,000
2024-11-14	1.050	1.060	1.050	1.060	1.060	202,900
2024-11-13	1.060	1.070	1.050	1.060	1.060	536,000
2024-11-12	1.080	1.080	1.050	1.080	1.080	475,400
2024-11-11	1.090	1.090	1.080	1.080	1.080	178,700
2024-11-08	1.110	1.110	1.090	1.090	1.090	758,900
2024-11-07	1.120	1.120	1.120	1.120	1.120	170,000
2024-11-06	1.130	1.130	1.110	1.120	1.120	170,000
2024-11-05	1.130	1.130	1.120	1.120	1.120	226,700
2024-11-04	1.120	1.130	1.120	1.120	1.120	204,100
2024-11-01	1.130	1.130	1.130	1.130	1.130	148,300
2024-10-30	1.130	1.130	1.120	1.120	1.120	115,300
2024-10-29	1.120	1.130	1.120	1.120	1.120	138,100
2024-10-28	1.120	1.130	1.110	1.120	1.120	449,500
2024-10-25	1.130	1.130	1.120	1.130	1.130	57,900
2024-10-24	1.120	1.130	1.110	1.130	1.130	223,100
2024-10-23	1.120	1.120	1.110	1.120	1.120	603,900
2024-10-22	1.120	1.120	1.120	1.120	1.120	35,400
2024-10-21	1.130	1.130	1.110	1.130	1.130	294,400
2024-10-18	1.130	1.130	1.110	1.130	1.130	68,600
2024-10-17	1.120	1.130	1.110	1.130	1.130	101,600
2024-10-16	1.120	1.130	1.110	1.130	1.130	324,600
2024-10-15	1.130	1.130	1.120	1.120	1.120	32,600
2024-10-14	1.140	1.140	1.120	1.120	1.120	327,600
2024-10-11	1.130	1.140	1.130	1.140	1.140	298,200
2024-10-10	1.130	1.130	1.130	1.130	1.130	1,371,600
2024-10-09	1.130	1.130	1.130	1.130	1.130	27,900
2024-10-08	1.130	1.140	1.130	1.140	1.140	139,600
2024-10-07	1.130	1.140	1.120	1.120	1.120	150,800
2024-10-04	1.140	1.140	1.130	1.130	1.130	84,300
2024-10-03	1.120	1.140	1.120	1.140	1.140	253,600
2024-10-02	1.130	1.130	1.120	1.120	1.120	1,297,600
2024-10-01	1.130	1.130	1.120	1.130	1.130	1,264,500
2024-09-30	1.130	1.130	1.100	1.130	1.130	458,400
2024-09-27	1.110	1.130	1.100	1.130	1.130	888,000
2024-09-26	1.140	1.140	1.120	1.120	1.120	683,800
2024-09-25	1.140	1.150	1.140	1.140	1.140	241,300
2024-09-24	1.140	1.150	1.130	1.140	1.140	759,700
2024-09-23	1.140	1.140	1.130	1.130	1.130	153,900
2024-09-20	1.140	1.140	1.110	1.120	1.120	6,805,400
2024-09-19	1.130	1.140	1.130	1.140	1.140	438,900
2024-09-18	1.140	1.140	1.130	1.130	1.130	7,800
2024-09-17	1.130	1.130	1.130	1.130	1.130	116,400
2024-09-12	1.140	1.140	1.120	1.120	1.120	339,200
2024-09-11	1.140	1.150	1.130	1.140	1.140	297,200
2024-09-10	1.130	1.130	1.130	1.130	1.130	40,300
2024-09-09	1.140	1.140	1.130	1.130	1.130	325,900
2024-09-06	1.140	1.140	1.140	1.140	1.140	177,100
2024-09-05	1.140	1.150	1.140	1.140	1.140	219,200
2024-09-04	1.130	1.140	1.130	1.140	1.140	174,000
2024-09-03	1.130	1.130	1.120	1.130	1.130	286,100
2024-09-02	1.130	1.130	1.130	1.130	1.130	126,500
2024-08-30	1.130	1.130	1.120	1.130	1.130	97,100
2024-08-29	1.130	1.140	1.120	1.130	1.130	584,100
2024-08-28	1.130	1.140	1.130	1.130	1.130	313,900
2024-08-27	1.130	1.140	1.120	1.130	1.130	1,143,500
2024-08-26	1.140	1.140	1.130	1.130	1.130	74,800
2024-08-23	1.140	1.140	1.130	1.140	1.140	63,600
2024-08-22	1.140	1.150	1.130	1.130	1.130	117,600
2024-08-21	1.130	1.140	1.130	1.140	1.140	68,300

← NewerPage 9 of 21 · 1,220 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.