Skip to main content
logo
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
+0.010 (0.92%)
At close: Jun 8, 2026

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 20261.121.151.121.121.12-48,100
Apr 28, 20261.151.151.121.121.12-2.61%66,400
Apr 27, 20261.141.161.141.151.151.77%100,600
Apr 24, 20261.141.141.121.131.13-0.88%9,500
Apr 23, 20261.101.141.101.141.144.59%59,500
Apr 22, 20261.101.101.091.091.09-23,700
Apr 21, 20261.091.091.091.091.09-113,000
Apr 20, 20261.101.101.091.091.09-0.91%64,500
Apr 17, 20261.101.101.101.101.100.92%200
Apr 16, 20261.091.091.091.091.090.93%600
Apr 15, 20261.081.081.081.081.08-111,200
Apr 14, 20261.081.081.081.081.08-7,800
Apr 13, 20261.081.081.081.081.08-50,000
Apr 10, 20261.081.091.081.081.08-17,000
Apr 9, 20261.081.081.081.081.08-3,000
Apr 8, 20261.081.081.081.081.08-26,000
Apr 7, 20261.081.081.081.081.08-100
Apr 6, 20261.081.081.081.081.08-90,000
Apr 3, 20261.091.091.081.081.08-0.92%8,100
Apr 2, 20261.091.091.091.091.09-40,100
Apr 1, 20261.111.111.091.091.09-1.80%30,100
Mar 31, 20261.111.111.111.111.111.83%602,600
Mar 30, 20261.101.101.081.091.09-5.22%145,100
Mar 26, 20261.101.151.091.151.155.50%220,600
Mar 25, 20261.071.121.071.091.091.87%312,100
Mar 24, 20261.061.071.061.071.070.94%16,000
Mar 19, 20261.051.061.051.061.060.95%65,500
Mar 17, 20261.051.051.051.051.05-21,000
Mar 16, 20261.051.051.051.051.05-6,000