Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.030 (-2.68%)
At close: Nov 17, 2025
Fiamma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 205,500 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 301,000 |
| Nov 12, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 37,700 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,300 |
| Nov 10, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 349,700 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,500 |
| Nov 6, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | 0.88% | 76,100 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 65,400 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 292,000 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 522,400 |
| Oct 31, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 24,000 |
| Oct 30, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 18,100 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 176,500 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 265,000 |
| Oct 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 62,000 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,745,000 |
| Oct 21, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 148,700 |
| Oct 17, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 48,400 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 24,800 |
| Oct 15, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 508,300 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 273,300 |
| Oct 13, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 113,600 |
| Oct 10, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 87,700 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 689,600 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 20,600 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 723,900 |
| Oct 6, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 1,059,100 |
| Oct 3, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 422,400 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 664,800 |
| Oct 1, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 192,600 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 287,800 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 295,700 |
| Sep 26, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 170,000 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 187,600 |
| Sep 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 187,200 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 150,700 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 162,400 |
| Sep 19, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 109,900 |
| Sep 18, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 110,600 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 314,800 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 150,200 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 65,600 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 132,600 |
| Sep 9, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 114,300 |
| 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 |