Skip to main content
Fiamma Holdings Berhad (KLSE:FIAMMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
-0.030 (-2.61%)
At close: Apr 28, 2026

Fiamma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20261.051.051.051.051.05-400
Mar 12, 20261.041.071.041.051.050.96%133,200
Mar 11, 20261.031.041.031.041.04-56,000
Mar 10, 20261.011.051.001.041.042.97%106,100
Mar 9, 20261.021.021.011.011.01-1.94%521,300
Mar 6, 20261.031.031.031.031.03-10,000
Mar 5, 20261.031.031.031.031.031.98%20,000
Mar 4, 20261.031.031.011.011.01-1.94%291,300
Mar 3, 20261.031.031.031.031.03-34,200
Mar 2, 20261.041.041.021.031.03-169,200
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
Dec 9, 20251.131.131.121.121.12-0.88%29,400
Dec 8, 20251.121.131.121.131.13-0.88%9,600
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