Skip to main content
logo
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
+0.010 (0.90%)
At close: Dec 31, 2025

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251.111.121.111.121.120.90%31,900
Dec 30, 20251.111.111.111.111.110.91%300
Dec 29, 20251.111.111.101.101.100.92%136,000
Dec 26, 20251.091.101.091.091.09-16,000
Dec 24, 20251.101.101.091.091.09-1.80%12,000
Dec 23, 20251.111.111.101.111.11-1,195,000
Dec 22, 20251.121.121.111.111.110.91%22,000
Dec 19, 20251.101.101.101.101.10-0.90%55,000
Dec 18, 20251.111.111.111.111.11-0.89%475,000
Dec 17, 20251.121.121.121.121.122.75%10,000
Dec 16, 20251.101.101.091.091.09-0.91%68,000
Dec 15, 20251.111.111.101.101.10-2.65%319,700
Dec 12, 20251.121.131.121.131.13-156,900
Dec 11, 20251.131.131.131.131.13-20,000
Dec 10, 20251.131.131.121.131.130.89%80,300
Dec 9, 20251.131.131.121.121.12-0.88%29,400
Dec 8, 20251.121.131.121.131.13-0.88%9,600
Dec 5, 20251.141.141.121.141.140.88%27,300
Dec 4, 20251.131.131.131.131.131.80%4,000
Dec 3, 20251.111.111.111.111.11-7,000
Dec 2, 20251.111.111.111.111.11-28,100
Dec 1, 20251.111.111.111.111.11-0.89%103,000
Nov 28, 20251.121.121.111.121.12-0.88%140,000
Nov 26, 20251.121.131.121.131.130.89%34,000
Nov 25, 20251.111.121.111.121.12-33,900
Nov 24, 20251.111.121.111.121.120.90%25,000
Nov 21, 20251.111.121.111.111.11-98,000
Nov 20, 20251.111.111.111.111.11-20,100
Nov 19, 20251.111.111.111.111.11-14,700
Nov 18, 20251.091.111.091.111.111.83%101,800
Nov 17, 20251.111.111.091.091.09-2.68%205,500
Nov 14, 20251.121.121.121.121.12-301,000
Nov 12, 20251.121.141.121.121.12-37,700
Nov 11, 20251.121.121.121.121.12-5,300
Nov 10, 20251.131.141.121.121.12-1.75%349,700
Nov 7, 20251.141.141.141.141.14-6,500
Nov 6, 20251.131.191.131.141.140.88%76,100
Nov 5, 20251.131.131.131.131.13-65,400
Nov 4, 20251.131.131.121.131.13-292,000
Nov 3, 20251.131.131.121.131.13-0.88%522,400
Oct 31, 20251.141.151.141.141.14-0.87%24,000
Oct 30, 20251.131.151.131.151.150.88%18,100
Oct 29, 20251.151.151.141.141.14-0.87%176,500
Oct 27, 20251.151.151.151.151.15-265,000
Oct 24, 20251.141.151.141.151.150.88%62,000
Oct 23, 20251.161.161.141.141.14-1.72%1,745,000
Oct 21, 20251.141.161.141.161.161.75%148,700
Oct 17, 20251.141.161.141.141.14-48,400
Oct 16, 20251.151.151.141.141.14-0.87%24,800
Oct 15, 20251.141.151.131.151.150.88%508,300