Skip to main content
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.140
+0.010 (0.88%)
At close: Dec 5, 2025

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.141.121.141.140.88%27,300
Dec 4, 20251.131.131.131.131.131.80%4,000
Dec 3, 20251.111.111.111.111.11-7,000
Dec 2, 20251.111.111.111.111.11-28,100
Dec 1, 20251.111.111.111.111.11-0.89%103,000
Nov 28, 20251.121.121.111.121.12-0.88%140,000
Nov 26, 20251.121.131.121.131.130.89%34,000
Nov 25, 20251.111.121.111.121.12-33,900
Nov 24, 20251.111.121.111.121.120.90%25,000
Nov 21, 20251.111.121.111.111.11-98,000
Nov 20, 20251.111.111.111.111.11-20,100
Nov 19, 20251.111.111.111.111.11-14,700
Nov 18, 20251.091.111.091.111.111.83%101,800
Nov 17, 20251.111.111.091.091.09-2.68%205,500
Nov 14, 20251.121.121.121.121.12-301,000
Nov 12, 20251.121.141.121.121.12-37,700
Nov 11, 20251.121.121.121.121.12-5,300
Nov 10, 20251.131.141.121.121.12-1.75%349,700
Nov 7, 20251.141.141.141.141.14-6,500
Nov 6, 20251.131.191.131.141.140.88%76,100
Nov 5, 20251.131.131.131.131.13-65,400
Nov 4, 20251.131.131.121.131.13-292,000
Nov 3, 20251.131.131.121.131.13-0.88%522,400
Oct 31, 20251.141.151.141.141.14-0.87%24,000
Oct 30, 20251.131.151.131.151.150.88%18,100
Oct 29, 20251.151.151.141.141.14-0.87%176,500
Oct 27, 20251.151.151.151.151.15-265,000
Oct 24, 20251.141.151.141.151.150.88%62,000
Oct 23, 20251.161.161.141.141.14-1.72%1,745,000
Oct 21, 20251.141.161.141.161.161.75%148,700
Oct 17, 20251.141.161.141.141.14-48,400
Oct 16, 20251.151.151.141.141.14-0.87%24,800
Oct 15, 20251.141.151.131.151.150.88%508,300
Oct 14, 20251.151.161.131.141.14-0.87%273,300
Oct 13, 20251.131.151.131.151.151.77%113,600
Oct 10, 20251.131.141.131.131.13-87,700
Oct 9, 20251.161.161.131.131.13-2.59%689,600
Oct 8, 20251.161.171.161.161.16-20,600
Oct 7, 20251.171.181.151.161.16-0.85%723,900
Oct 6, 20251.151.171.151.171.171.74%1,059,100
Oct 3, 20251.151.181.151.151.15-2.54%422,400
Oct 2, 20251.171.181.151.181.18-664,800
Oct 1, 20251.181.191.171.181.18-192,600
Sep 30, 20251.181.191.171.181.18-0.84%287,800
Sep 29, 20251.211.211.181.191.19-1.65%295,700
Sep 26, 20251.191.211.191.211.210.83%170,000
Sep 25, 20251.201.211.201.201.20-0.83%187,600
Sep 24, 20251.201.221.201.211.21-0.82%187,200
Sep 23, 20251.221.231.201.221.22-150,700
Sep 22, 20251.211.221.191.221.22-162,400
Sep 19, 20251.181.221.181.221.222.52%109,900
Sep 18, 20251.191.211.171.191.19-0.83%110,600
Sep 17, 20251.221.221.201.201.20-1.64%314,800
Sep 12, 20251.201.221.201.221.22-150,200
Sep 11, 20251.191.221.191.221.221.67%65,600
Sep 10, 20251.221.221.201.201.20-1.64%132,600
Sep 9, 20251.231.241.201.221.22-0.81%114,300
Sep 8, 20251.251.271.231.231.23-1.60%451,400
Sep 4, 20251.211.261.211.251.253.31%1,867,100
Sep 3, 20251.181.211.181.211.211.68%641,500
Sep 2, 20251.211.211.181.191.19-1.65%316,200
Aug 29, 20251.211.211.191.211.212.54%283,500
Aug 28, 20251.201.211.171.181.18-1.67%263,700
Aug 27, 20251.171.211.171.201.203.45%1,244,600
Aug 26, 20251.171.171.161.161.16-0.85%111,200
Aug 25, 20251.171.181.171.171.17-459,200
Aug 22, 20251.171.171.161.171.17-196,700
Aug 21, 20251.141.181.141.171.172.63%86,400
Aug 20, 20251.181.201.141.141.14-3.39%349,200
Aug 19, 20251.211.211.181.181.18-2.48%304,200
Aug 18, 20251.131.211.131.211.217.08%1,396,400
Aug 15, 20251.131.131.121.131.13-100,100
Aug 14, 20251.121.131.121.131.13-54,900
Aug 13, 20251.131.141.121.131.13-0.88%219,400
Aug 12, 20251.141.141.131.141.140.88%9,100
Aug 11, 20251.131.141.131.131.13-180,100
Aug 8, 20251.111.131.111.131.13-712,700
Aug 7, 20251.091.151.091.131.133.67%1,007,400
Aug 6, 20251.091.101.091.091.09-198,000
Aug 5, 20251.091.101.091.091.09-295,100
Aug 4, 20251.081.101.081.091.090.93%95,100
Aug 1, 20251.081.081.081.081.08-82,000
Jul 31, 20251.081.081.081.081.08-38,000
Jul 30, 20251.081.081.081.081.08-0.92%43,200
Jul 29, 20251.091.091.091.091.09-411,000
Jul 28, 20251.071.111.071.091.091.87%2,237,000
Jul 25, 20251.051.071.051.071.071.90%81,200
Jul 24, 20251.051.051.051.051.05-12,000
Jul 23, 20251.051.051.051.051.05-300,000
Jul 22, 20251.041.051.041.051.05-0.94%7,800
Jul 21, 20251.061.061.061.061.06-1.85%27,000
Jul 18, 20251.081.081.081.081.081.89%1,100
Jul 17, 20251.081.081.041.061.060.95%122,200
Jul 16, 20251.041.051.041.051.05-53,000
Jul 15, 20251.051.051.041.051.05-243,100
Jul 14, 20251.051.051.051.051.05-400
Jul 11, 20251.051.051.051.051.05-20,800
Jul 10, 20251.041.051.041.051.05-1.87%21,800
Jul 9, 20251.041.071.041.071.072.88%7,600
Jul 8, 20251.041.041.041.041.04-10,000