Skip to main content
logo
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
-0.010 (-0.96%)
At close: Feb 27, 2026

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.041.051.031.031.03-0.96%198,900
Feb 26, 20261.021.051.021.041.040.97%104,100
Feb 25, 20261.031.031.001.031.03-663,200
Feb 24, 20261.081.081.001.031.03-4.63%1,039,000
Feb 23, 20261.081.081.081.081.08-37,000
Feb 20, 20261.081.081.081.081.08-0.92%3,000
Feb 19, 20261.091.091.091.091.090.93%8,900
Feb 16, 20261.091.091.081.081.08-49,000
Feb 13, 20261.091.091.081.081.08-43,000
Feb 11, 20261.081.081.081.081.08-0.92%5,000
Feb 10, 20261.081.091.081.091.090.93%48,900
Feb 9, 20261.081.081.081.081.08-300,000
Feb 6, 20261.081.081.071.081.08-87,300
Feb 5, 20261.101.101.081.081.08-78,000
Feb 4, 20261.081.081.081.081.08-1.82%7,800
Feb 3, 20261.091.101.081.101.100.92%21,600
Jan 30, 20261.081.101.081.091.090.93%120,700
Jan 29, 20261.081.081.081.081.08-4,300
Jan 28, 20261.081.081.081.081.08-1,700
Jan 26, 20261.081.081.071.081.08-92,000
Jan 23, 20261.081.081.081.081.08-305,000
Jan 22, 20261.081.081.081.081.08-472,400
Jan 21, 20261.081.081.081.081.08-25,500
Jan 20, 20261.081.081.081.081.08-21,500
Jan 19, 20261.081.081.081.081.08-0.92%95,000
Jan 16, 20261.091.091.091.091.09-113,000
Jan 15, 20261.101.101.091.091.09-0.91%37,900
Jan 14, 20261.101.101.091.101.100.92%58,500
Jan 13, 20261.101.101.091.091.09-0.91%132,000
Jan 12, 20261.111.111.101.101.100.92%83,000
Jan 9, 20261.091.091.091.091.09-1.80%5,000
Jan 8, 20261.101.111.091.111.11-125,300
Jan 7, 20261.111.111.111.111.11-8,000
Jan 6, 20261.121.121.101.111.11-122,700
Jan 5, 20261.121.121.111.111.11-0.89%133,000
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