Farm Price Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.605	0.605	0.585	0.585	0.574	452,700
2024-08-26	0.570	0.610	0.570	0.605	0.594	753,400
2024-08-23	0.590	0.590	0.550	0.585	0.574	1,287,200
2024-08-22	0.595	0.595	0.570	0.595	0.584	1,288,800
2024-08-21	0.605	0.605	0.595	0.595	0.584	493,000
2024-08-20	0.620	0.630	0.590	0.605	0.594	2,594,300
2024-08-19	0.610	0.625	0.600	0.620	0.609	1,659,900
2024-08-16	0.615	0.620	0.600	0.610	0.599	1,072,600
2024-08-15	0.620	0.620	0.595	0.615	0.604	1,295,400
2024-08-14	0.625	0.630	0.600	0.620	0.609	1,302,900
2024-08-13	0.615	0.635	0.595	0.625	0.614	2,998,000
2024-08-12	0.640	0.645	0.610	0.615	0.604	1,931,700
2024-08-09	0.600	0.655	0.600	0.640	0.628	4,736,100
2024-08-08	0.555	0.595	0.540	0.595	0.584	1,258,100
2024-08-07	0.550	0.580	0.525	0.565	0.555	1,146,200
2024-08-06	0.535	0.565	0.520	0.550	0.540	2,134,500
2024-08-05	0.570	0.580	0.520	0.535	0.525	4,060,500
2024-08-02	0.615	0.615	0.550	0.580	0.569	3,641,200
2024-08-01	0.620	0.625	0.610	0.625	0.614	1,067,900
2024-07-31	0.615	0.620	0.600	0.615	0.604	1,984,300
2024-07-30	0.625	0.630	0.615	0.615	0.604	2,124,900
2024-07-29	0.620	0.645	0.605	0.620	0.609	3,572,800
2024-07-26	0.620	0.630	0.615	0.620	0.609	1,126,800
2024-07-25	0.635	0.635	0.610	0.620	0.609	2,490,000
2024-07-24	0.625	0.645	0.615	0.640	0.628	1,402,700
2024-07-23	0.630	0.645	0.620	0.630	0.618	1,106,600
2024-07-22	0.650	0.650	0.615	0.625	0.614	2,643,200
2024-07-19	0.670	0.670	0.640	0.650	0.638	1,217,500
2024-07-18	0.675	0.695	0.650	0.660	0.648	3,804,800
2024-07-17	0.620	0.675	0.620	0.675	0.663	5,525,300
2024-07-16	0.615	0.620	0.600	0.615	0.604	2,393,200
2024-07-15	0.630	0.635	0.610	0.615	0.604	2,817,500
2024-07-12	0.640	0.650	0.630	0.630	0.618	2,754,000
2024-07-11	0.640	0.660	0.640	0.640	0.628	3,324,700
2024-07-10	0.640	0.650	0.630	0.635	0.623	2,755,600
2024-07-09	0.660	0.660	0.635	0.635	0.623	2,544,000
2024-07-05	0.650	0.675	0.640	0.660	0.648	2,677,200
2024-07-04	0.690	0.690	0.645	0.650	0.638	6,849,500
2024-07-03	0.670	0.700	0.660	0.685	0.672	8,595,500
2024-07-02	0.635	0.680	0.635	0.670	0.658	8,900,100
2024-07-01	0.650	0.665	0.625	0.635	0.623	5,296,000
2024-06-28	0.660	0.660	0.615	0.650	0.638	10,284,400
2024-06-27	0.720	0.720	0.655	0.660	0.648	7,986,000
2024-06-26	0.700	0.750	0.700	0.715	0.702	8,344,500
2024-06-25	0.700	0.785	0.675	0.700	0.687	19,212,600
2024-06-24	0.665	0.710	0.655	0.705	0.692	9,059,300
2024-06-21	0.635	0.680	0.615	0.665	0.653	8,304,700
2024-06-20	0.645	0.655	0.610	0.630	0.618	5,267,800
2024-06-19	0.585	0.655	0.580	0.650	0.638	13,959,900
2024-06-18	0.565	0.600	0.535	0.585	0.574	7,820,400
2024-06-14	0.580	0.580	0.550	0.565	0.555	4,849,900
2024-06-13	0.590	0.590	0.570	0.580	0.569	3,923,500
2024-06-12	0.585	0.615	0.560	0.590	0.579	17,805,300
2024-06-11	0.535	0.590	0.535	0.580	0.569	17,786,500
2024-06-10	0.540	0.545	0.515	0.535	0.525	10,542,000
2024-06-07	0.515	0.550	0.515	0.545	0.535	18,680,100
2024-06-06	0.495	0.520	0.490	0.510	0.501	20,113,200
2024-06-05	0.455	0.510	0.455	0.490	0.481	36,464,500
2024-06-04	0.455	0.465	0.450	0.455	0.447	5,934,200
2024-05-31	0.470	0.475	0.440	0.455	0.447	7,575,100

← NewerPage 10 of 11 · 612 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.