Bursa Malaysia · 6939 · stock

Fiamma Holdings Berhad (6939) stock price history

Every Bursa Malaysia trading session of Fiamma Holdings Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6939 data, free keyYear by year table

6939 adjusted close, 2000 to 2026

6939Fiamma Holdings Berhad
MYR 1.04-12.6% over one year
20052010201520202025
MYR 1.30
All time high, 2022
MYR 1.21
52 week high, MYR 0.9950 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6939 key facts

  • Fiamma Holdings Berhad (6939) closed at MYR 1.04 on Sep 29, 2026 on Bursa Malaysia.
  • 6939's all time high close is MYR 1.30, set on Dec 9, 2022; its all time low close is MYR 0.0654 on Oct 28, 2008.
  • 6939's 52 week range is MYR 0.9950 to MYR 1.21.
  • 6939 returned -12.6% over the year to Sep 29, 2026 and +76.9% over five years.
  • Over ten years 6939 returned +118%, +8.1% a year compounded.
  • 6939's deepest drawdown was -84.9% from Mar 31, 2000 to Oct 28, 2008.
  • DataCedar holds 6,681 daily sessions of 6939 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6939 price chart, 2000 to 2026

6939 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.0740MYR 0.1894MYR 0.4846MYR 1.24200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6939 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months-3.7%
6 months-9.6%
Year to date-6.3%
1 year-12.6%
3 years+7.8%
5 years+76.9%
10 years+118.4%
Since Jan 3, 2000+256.9%
Compound annual growth, 26.7 years+4.9%

6939 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.30 on Dec 9, 2022
All time low close
MYR 0.0654 on Oct 28, 2008
52 week high
MYR 1.21 on Sep 29, 2025
52 week low
MYR 0.9950 on Feb 25, 2026
Deepest drawdown
-84.9% from Mar 31, 2000 to Oct 28, 2008, recovered Nov 18, 2013
Best single session
+50.0% on Apr 22, 2009
Worst single session
-39.2% on Jun 19, 2002
Volatility, 1 year annualised
18.2%
Sessions closing higher, 1 year
21%
Growth of 1 since 2000
3.6×
Best calendar year
2003, +123%
Worst calendar year
2004, -50%

6939 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.12MYR 1.16MYR 0.9950MYR 1.04-7.1%13.1M186
2025MYR 1.08MYR 1.27MYR 0.9800MYR 1.12+3.7%60M244
2024MYR 0.9300MYR 1.24MYR 0.8750MYR 1.08+14.9%212M247
2023MYR 1.10MYR 1.16MYR 0.8900MYR 0.9400-14.5%186.1M244
2022MYR 0.5784MYR 1.32MYR 0.5543MYR 1.10+90.2%565.6M243
2021MYR 0.5162MYR 0.6931MYR 0.4839MYR 0.5784+12.0%85M245
2020MYR 0.4159MYR 0.5484MYR 0.3162MYR 0.5162+24.1%17.6M247
2019MYR 0.3855MYR 0.4592MYR 0.3855MYR 0.4159+7.9%29M246
2018MYR 0.4043MYR 0.4684MYR 0.3564MYR 0.3855-6.5%26.6M244
2017MYR 0.4332MYR 0.4843MYR 0.2962MYR 0.4123-4.8%52.5M252
2016MYR 0.4319MYR 0.6277MYR 0.4215MYR 0.4332+1.5%215.9M250
2015MYR 0.4929MYR 0.5474MYR 0.3766MYR 0.4269-15.9%51.2M246
2014MYR 0.4269MYR 0.6100MYR 0.3826MYR 0.5076+18.9%95.6M247
2013MYR 0.2551MYR 0.4666MYR 0.2508MYR 0.4269+70.2%69.3M246
2012MYR 0.2309MYR 0.2963MYR 0.2075MYR 0.2508+8.6%18.7M245
2011MYR 0.1765MYR 0.2452MYR 0.1630MYR 0.2309+30.8%13.9M244
2010MYR 0.1693MYR 0.1919MYR 0.1080MYR 0.1765+49.2%11.4M249
2009MYR 0.0929MYR 0.1693MYR 0.0740MYR 0.1183+27.3%12.7M248
2008MYR 0.1207MYR 0.1416MYR 0.0654MYR 0.0929-22.5%20.2M248
2007MYR 0.1085MYR 0.2124MYR 0.0952MYR 0.1199+9.7%159M249
2006MYR 0.1109MYR 0.1561MYR 0.0937MYR 0.1093-2.2%30.5M259
2005MYR 0.1353MYR 0.1534MYR 0.0918MYR 0.1117-16.1%4.2M247
2004MYR 0.2677MYR 0.2947MYR 0.1316MYR 0.1331-50.3%43.9M262
2003MYR 0.1201MYR 0.3032MYR 0.1094MYR 0.2677+122.9%254.3M261
2002MYR 0.2308MYR 0.3754MYR 0.1129MYR 0.1201-48.0%47.5M261
2001MYR 0.2429MYR 0.2850MYR 0.1529MYR 0.2308-5.0%3.1M261
2000MYR 0.2808MYR 0.4751MYR 0.2375MYR 0.2429n/a56.1M260

6939 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.04-1.0%
August 2026MYR 1.05-1.9%
July 2026MYR 1.07-0.9%
June 2026MYR 1.08-0.9%
May 2026MYR 1.09-2.7%
April 2026MYR 1.12+0.9%
March 2026MYR 1.11+7.8%
February 2026MYR 1.03-5.5%
January 2026MYR 1.09-2.7%
December 2025MYR 1.120.0%
November 2025MYR 1.12-1.8%
October 2025MYR 1.14-3.4%

About the 6939 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6939/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6874 JAG Capital Berhad
  • 6888 Axiata Group Berhad
  • 6904 Subur Tiasa Holdings Berhad
  • 6912 Pasdec Holdings Berhad
  • 6947 Celcomdigi Berhad
  • 6963 V.S. Industry Berhad
  • 6971 Kobay Technology Bhd.
  • 6998 Bintai Kinden Corporation Berhad

Common questions

6939 share price history

Start with any symbol.

Start free