Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia · Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Sep 21, 2026
Fiamma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 36,500 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 51,000 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 11,000 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,000 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 14,000 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 77,000 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 116,000 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 20,100 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 10,000 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 102,100 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 100,600 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 13,000 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 63,200 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 106,000 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 88,100 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 35,000 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 40,000 |
| Aug 19, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 107,000 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 4,100 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -1.85% | 303,200 |
| Aug 14, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 64,800 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 143,000 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 32,000 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 20,300 |
| Aug 7, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 25,000 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,100 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 153,000 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 53,000 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 30,000 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 33,000 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 30,000 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 208,400 |
| Jul 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 22,100 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 252,000 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 35,000 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 15,000 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 50,000 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 28,000 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 34,000 |
| Jul 2, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 7,000 |
| Jul 1, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 56,500 |
| Jun 30, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 113,000 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 25,000 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 150,000 |
| Jun 24, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 11,000 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 20,000 |
| Jun 19, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 118,100 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 16,000 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 62,000 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 13,100 |