Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia · Delayed Price · Currency is MYR 1.220
-0.010 (-0.81%)
At close: Sep 9, 2025
Fiamma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 451,400 |
| Sep 4, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 1,867,100 |
| Sep 3, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 641,500 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 316,200 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 283,500 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 263,700 |
| Aug 27, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 1,244,600 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 111,200 |
| Aug 25, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 459,200 |
| Aug 22, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 196,700 |
| Aug 21, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 86,400 |
| Aug 20, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 349,200 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 304,200 |
| Aug 18, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 7.08% | 1,396,400 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 100,100 |
| Aug 14, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 54,900 |
| Aug 13, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 219,400 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 9,100 |
| Aug 11, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 180,100 |
| Aug 8, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 712,700 |
| Aug 7, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 1,007,400 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 198,000 |
| Aug 5, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 295,100 |
| Aug 4, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 95,100 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 82,000 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 38,000 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 43,200 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 411,000 |
| Jul 28, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 2,237,000 |
| Jul 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 81,200 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,000 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300,000 |
| Jul 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 7,800 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 27,000 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 1,100 |
| Jul 17, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 122,200 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 53,000 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 243,100 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 400 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,800 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 21,800 |
| Jul 9, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 7,600 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,000 |
| Jul 7, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 17,000 |
| Jul 3, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 94,800 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 61,700 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 29,000 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 2.88% | 3,000 |
| Jun 25, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -3.70% | 171,000 |