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 Nov 12, 2026: 6,473 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 1.02-8.9% over one year
20052010201520202025
MYR 1.30
All time high, 2022
MYR 1.16
52 week high, MYR 0.9750 low
6,473
Daily sessions since 2000

Last updated Nov 12, 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 1.02 on Nov 12, 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 0.9750 to MYR 1.16.
  • 6939 returned -8.9% over the year to Nov 12, 2026 and +73.5% over five years.
  • Over ten years 6939 returned +129%, +8.7% a year compounded.
  • 6939's deepest drawdown was -84.9% from Mar 31, 2000 to Oct 28, 2008.
  • DataCedar holds 6,473 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 Nov 12, 2026MYR 0.0774MYR 0.1947MYR 0.4893MYR 1.23200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-3.8%
6 months-8.1%
Year to date-8.1%
1 year-8.9%
3 years+11.5%
5 years+73.5%
10 years+129.3%
Since Jan 3, 2000+250.0%
Compound annual growth, 26.9 years+4.8%

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 1.16 on Apr 27, 2026
52 week low
MYR 0.9750 on Oct 19, 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
17.3%
Sessions closing higher, 1 year
19%
Growth of 1 since 2000
3.5×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.12MYR 1.16MYR 0.9750MYR 1.02-8.9%15.3M214
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 0.4642MYR 0.3564MYR 0.3855-6.5%25.1M240
2017MYR 0.4293MYR 0.4843MYR 0.2962MYR 0.4123-3.1%50.7M247
2016MYR 0.4319MYR 0.6277MYR 0.4215MYR 0.4254-0.3%210.5M240
2015MYR 0.4929MYR 0.5474MYR 0.3766MYR 0.4269-15.9%50.1M236
2014MYR 0.4269MYR 0.6100MYR 0.3826MYR 0.5076+17.6%93.8M241
2013MYR 0.2551MYR 0.4666MYR 0.2508MYR 0.4316+72.1%67.4M231
2012MYR 0.2309MYR 0.2963MYR 0.2075MYR 0.2508+8.6%17.7M206
2011MYR 0.1765MYR 0.2452MYR 0.1630MYR 0.2309+30.8%13.4M208
2010MYR 0.1693MYR 0.1919MYR 0.1080MYR 0.1765+51.5%10.4M239
2009MYR 0.0929MYR 0.1693MYR 0.0740MYR 0.1165+25.4%11M201
2008MYR 0.1207MYR 0.1416MYR 0.0654MYR 0.0929-22.5%18.9M206
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%254.3M258
2002MYR 0.2308MYR 0.3754MYR 0.1129MYR 0.1201-48.0%47.5M261
2001MYR 0.2429MYR 0.2850MYR 0.1529MYR 0.2308-5.0%2.9M252
2000MYR 0.2808MYR 0.4751MYR 0.2375MYR 0.2429n/a56.1M260

6939 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.020.0%
October 2026MYR 1.02-1.0%
September 2026MYR 1.03-1.9%
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%

About the 6939 data

Daily bars. 6,473 sessions from Jan 3, 2000 to Nov 12, 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 Nov 6, 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/klse%3A6939/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