Fiamma Holdings Bhd.(MY:6939)
1.020.00 (0.00%)
MY:6939
Fiamma Holdings Bhd. historical prices
1.02
At close:0.00 (0.00%)
Fiamma Holdings Bhd. (6939) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 942,400 | 19.33 |
| Nov 09, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 28,000 | 0.57 |
| Nov 05, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 6,000 | 0.12 |
| Nov 04, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 15,000 | 0.30 |
| Nov 03, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 6,000 | 0.12 |
| Nov 02, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 26,600 | 0.55 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 40,000 | 0.83 |
| Oct 29, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 39,000 | 0.82 |
| Oct 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 13,700 | 0.29 |
| Oct 26, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +1.98% | 110,400 | 2.30 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 440,900 | 9.48 |
| Oct 16, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 105,300 | 2.35 |
| Oct 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 5,000 | 0.11 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 32,000 | 0.72 |
| Oct 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 90,000 | 2.08 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 102,000 | 2.24 |
| Oct 07, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 52,000 | 1.15 |
| Oct 06, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.00% | 5,000 | 0.11 |
| Oct 05, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.00% | 28,000 | 0.61 |
| Oct 02, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 17,000 | 0.37 |
| Oct 01, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 51,000 | 1.13 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 35,100 | 0.78 |
| Sep 29, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.00% | 18,000 | 0.40 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.00% | 203,000 | 4.76 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 80,200 | 1.84 |
| Sep 22, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 12,000 | 0.26 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.00% | 36,500 | 0.80 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.00% | 51,000 | 1.14 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.00% | 11,000 | 0.25 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.00% | 4,000 | 0.09 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.00% | 14,000 | 0.30 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 77,000 | 1.66 |
| Sep 09, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.96% | 116,000 | 2.59 |
| Sep 08, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 20,100 | 0.45 |
| Sep 07, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.00% | 10,000 | 0.22 |
| Sep 04, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.00% | 102,100 | 2.32 |
| Sep 03, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
