Fiamma Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.605	0.605	0.605	0.605	0.583	50,000
2021-11-15	0.605	0.605	0.605	0.605	0.583	5,000
2021-11-12	0.610	0.610	0.610	0.610	0.588	24,000
2021-11-11	0.615	0.615	0.610	0.610	0.588	11,800
2021-11-10	0.620	0.620	0.615	0.615	0.593	33,200
2021-11-09	0.610	0.615	0.610	0.615	0.593	135,300
2021-11-08	0.620	0.620	0.610	0.610	0.588	34,700
2021-11-05	0.605	0.625	0.605	0.625	0.603	89,000
2021-11-03	0.620	0.620	0.610	0.615	0.593	110,900
2021-11-01	0.625	0.625	0.625	0.625	0.603	66,100
2021-10-29	0.630	0.640	0.630	0.630	0.607	327,300
2021-10-28	0.625	0.630	0.625	0.630	0.607	40,900
2021-10-27	0.620	0.620	0.620	0.620	0.598	23,100
2021-10-26	0.615	0.625	0.615	0.625	0.603	34,100
2021-10-25	0.630	0.630	0.620	0.620	0.598	25,500
2021-10-22	0.615	0.640	0.615	0.630	0.607	46,100
2021-10-21	0.620	0.620	0.610	0.615	0.593	133,900
2021-10-20	0.620	0.620	0.610	0.620	0.598	83,600
2021-10-18	0.620	0.620	0.620	0.620	0.598	23,000
2021-10-15	0.620	0.630	0.620	0.630	0.607	91,500
2021-10-14	0.640	0.640	0.620	0.620	0.598	199,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.