Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.355	0.375	0.350	0.375	0.368	123,100
2026-07-24	0.370	0.370	0.360	0.365	0.358	141,000
2026-07-23	0.380	0.380	0.355	0.375	0.368	213,600
2026-07-22	0.350	0.380	0.350	0.380	0.373	307,800
2026-07-21	0.350	0.350	0.350	0.350	0.344	300
2026-07-20	0.360	0.360	0.350	0.350	0.344	39,900
2026-07-17	0.340	0.360	0.340	0.360	0.353	341,500
2026-07-16	0.320	0.340	0.320	0.340	0.334	151,700
2026-07-15	0.310	0.330	0.300	0.320	0.314	104,300
2026-07-14	0.310	0.310	0.310	0.310	0.304	19,800
2026-07-13	0.305	0.330	0.305	0.330	0.324	8,100
2026-07-10	0.310	0.330	0.310	0.330	0.324	3,300
2026-07-09	0.315	0.315	0.310	0.310	0.304	19,800
2026-07-08	0.325	0.325	0.315	0.315	0.309	26,000
2026-07-07	0.325	0.325	0.305	0.325	0.319	12,000
2026-07-06	0.330	0.330	0.320	0.325	0.319	32,300
2026-07-03	0.330	0.330	0.330	0.330	0.324	2,000
2026-07-02	0.305	0.330	0.305	0.330	0.324	1,700
2026-07-01	0.305	0.330	0.305	0.330	0.324	80,600
2026-06-30	0.330	0.330	0.330	0.330	0.324	0
2026-06-29	0.330	0.330	0.330	0.330	0.324	0
2026-06-26	0.330	0.330	0.330	0.330	0.324	6,200
2026-06-25	0.320	0.330	0.310	0.330	0.324	47,500
2026-06-24	0.330	0.335	0.330	0.335	0.329	11,600
2026-06-23	0.330	0.335	0.330	0.335	0.329	12,000
2026-06-22	0.325	0.325	0.325	0.325	0.319	0
2026-06-19	0.330	0.330	0.320	0.325	0.319	130,000
2026-06-18	0.330	0.345	0.325	0.330	0.324	218,800
2026-06-17	0.325	0.325	0.325	0.325	0.319	0
2026-06-16	0.305	0.325	0.305	0.325	0.319	162,700
2026-06-15	0.305	0.310	0.305	0.310	0.304	51,500
2026-06-12	0.295	0.305	0.295	0.305	0.299	23,000
2026-06-11	0.300	0.300	0.290	0.295	0.290	120,600
2026-06-10	0.310	0.310	0.310	0.310	0.304	15,000
2026-06-09	0.310	0.310	0.310	0.310	0.304	18,000
2026-06-08	0.300	0.310	0.300	0.310	0.304	20,000
2026-06-05	0.310	0.310	0.305	0.310	0.304	102,000
2026-06-04	0.310	0.310	0.305	0.310	0.304	22,900
2026-06-03	0.310	0.310	0.310	0.310	0.304	88,900
2026-06-02	0.320	0.320	0.320	0.320	0.314	0
2026-06-01	0.320	0.320	0.320	0.320	0.314	0
2026-05-29	0.310	0.320	0.310	0.320	0.314	112,100
2026-05-28	0.305	0.315	0.305	0.315	0.309	100,000
2026-05-27	0.305	0.305	0.305	0.305	0.299	0
2026-05-26	0.300	0.305	0.300	0.305	0.299	6,700
2026-05-25	0.305	0.305	0.295	0.305	0.299	154,500
2026-05-22	0.310	0.310	0.310	0.310	0.304	14,300
2026-05-21	0.315	0.325	0.310	0.325	0.319	42,800
2026-05-20	0.325	0.325	0.320	0.320	0.314	53,200
2026-05-19	0.325	0.325	0.325	0.325	0.319	4,000
2026-05-18	0.325	0.325	0.325	0.325	0.319	0
2026-05-15	0.325	0.325	0.325	0.325	0.319	200,200
2026-05-14	0.320	0.320	0.320	0.320	0.314	40,000
2026-05-13	0.320	0.320	0.315	0.320	0.314	112,200
2026-05-12	0.320	0.320	0.315	0.315	0.309	23,000
2026-05-11	0.310	0.310	0.310	0.310	0.304	183,600
2026-05-08	0.320	0.320	0.320	0.320	0.314	22,300
2026-05-07	0.305	0.320	0.305	0.320	0.314	41,200
2026-05-06	0.320	0.320	0.305	0.305	0.299	141,400
2026-05-05	0.325	0.325	0.320	0.325	0.319	123,000

← NewerPage 2 of 3 · 130 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.