Fiamma Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.995 | 1.010 | 0.975 | 1.010 | 1.010 | 440,900 |
| 2026-10-16 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 105,300 |
| 2026-10-15 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 5,000 |
| 2026-10-14 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 32,000 |
| 2026-10-13 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 90,000 |
| 2026-10-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-10-08 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 102,000 |
| 2026-10-07 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 52,000 |
| 2026-10-06 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 5,000 |
| 2026-10-05 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 28,000 |
| 2026-10-02 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 17,000 |
| 2026-10-01 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 51,000 |
| 2026-09-30 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 35,100 |
| 2026-09-29 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 18,000 |
| 2026-09-28 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 203,000 |
| 2026-09-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-09-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-09-23 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 80,200 |
Page 1 of 1 · 19 trading days
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.