Skip to main content
logo
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.010 (-0.93%)
At close: Aug 7, 2026

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20261.071.071.061.061.06-0.93%25,000
Aug 6, 20261.051.071.051.071.07-1,100
Jul 29, 20261.051.071.031.071.071.90%153,000
Jul 28, 20261.051.051.051.051.05-53,000
Jul 27, 20261.061.061.051.051.05-0.94%30,000
Jul 24, 20261.061.061.061.061.06-33,000
Jul 23, 20261.051.061.051.061.06-30,000
Jul 22, 20261.061.061.061.061.06-1.85%208,400
Jul 20, 20261.071.081.071.081.080.93%22,100
Jul 13, 20261.071.071.051.071.07-252,000
Jul 10, 20261.071.071.071.071.07-35,000
Jul 9, 20261.071.071.071.071.07-15,000
Jul 8, 20261.071.071.071.071.07-50,000
Jul 7, 20261.071.071.071.071.07-28,000
Jul 3, 20261.071.071.071.071.07-1.83%34,000
Jul 2, 20261.081.091.071.091.09-7,000
Jul 1, 20261.061.091.061.091.090.93%56,500
Jun 30, 20261.061.081.061.081.08-113,000
Jun 26, 20261.061.081.061.081.081.89%25,000
Jun 25, 20261.071.071.061.061.06-2.75%150,000
Jun 24, 20261.071.091.071.091.091.87%11,000
Jun 23, 20261.071.071.071.071.07-0.93%20,000
Jun 19, 20261.081.081.071.081.08-118,100
Jun 18, 20261.071.081.071.081.08-16,000
Jun 16, 20261.091.091.081.081.08-62,000
Jun 15, 20261.081.081.081.081.08-13,100
Jun 12, 20261.081.081.081.081.08-7,500
Jun 11, 20261.081.081.081.081.08-0.92%25,200
Jun 10, 20261.091.091.091.091.09-0.91%63,300
Jun 8, 20261.091.101.091.101.100.92%5,200
Jun 5, 20261.091.091.091.091.09-51,600
Jun 4, 20261.091.091.091.091.09-25,000
Jun 3, 20261.091.091.091.091.09-330,600
May 29, 20261.091.091.091.091.090.93%127,000
May 28, 20261.081.081.081.081.08-70,000
May 26, 20261.081.081.081.081.08-9,700
May 22, 20261.091.091.081.081.08-20,000
May 20, 20261.091.091.081.081.08-0.92%40,100
May 19, 20261.091.091.091.091.09-19,500
May 18, 20261.091.091.091.091.09-0.91%11,100
May 15, 20261.101.101.101.101.10-9,000
May 14, 20261.101.101.101.101.10-0.90%36,000
May 13, 20261.111.111.111.111.11-120,000
May 12, 20261.111.111.111.111.110.91%10,000
May 11, 20261.111.111.101.101.10-1.79%52,000
May 8, 20261.111.121.101.121.12-55,200
May 7, 20261.141.141.121.121.120.90%10,300
May 6, 20261.111.141.111.111.11-2.63%321,600
May 5, 20261.141.141.141.141.143.64%100
May 4, 20261.151.151.101.101.10-1.79%75,300