Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.330	0.330	0.330	0.330	0.324	9,000
2026-05-01	0.330	0.330	0.330	0.330	0.324	0
2026-04-30	0.325	0.330	0.320	0.330	0.324	65,100
2026-04-29	0.330	0.335	0.325	0.330	0.324	152,000
2026-04-28	0.335	0.340	0.330	0.330	0.324	53,600
2026-04-27	0.330	0.335	0.330	0.335	0.329	38,400
2026-04-24	0.335	0.335	0.335	0.335	0.329	300
2026-04-23	0.330	0.340	0.330	0.335	0.329	71,500
2026-04-22	0.335	0.345	0.330	0.345	0.339	253,500
2026-04-21	0.340	0.340	0.335	0.340	0.334	58,900
2026-04-20	0.345	0.345	0.345	0.345	0.339	66,000
2026-04-17	0.345	0.350	0.345	0.345	0.339	4,500
2026-04-16	0.340	0.350	0.340	0.350	0.344	29,500
2026-04-15	0.355	0.355	0.355	0.355	0.348	0
2026-04-14	0.355	0.355	0.355	0.355	0.348	0
2026-04-13	0.340	0.365	0.335	0.355	0.348	224,900
2026-04-10	0.345	0.350	0.345	0.350	0.344	25,500
2026-04-09	0.350	0.355	0.340	0.350	0.344	64,700
2026-04-08	0.345	0.355	0.345	0.350	0.344	28,900
2026-04-07	0.355	0.355	0.355	0.355	0.348	18,500
2026-04-06	0.345	0.360	0.335	0.355	0.348	337,500
2026-04-03	0.355	0.355	0.355	0.355	0.348	0
2026-04-02	0.350	0.355	0.350	0.355	0.348	48,000
2026-04-01	0.355	0.355	0.350	0.355	0.348	167,100
2026-03-31	0.355	0.355	0.350	0.355	0.348	11,700
2026-03-30	0.350	0.360	0.350	0.355	0.348	37,000
2026-03-27	0.360	0.360	0.355	0.355	0.348	148,500
2026-03-26	0.365	0.375	0.365	0.365	0.358	57,300
2026-03-25	0.365	0.365	0.360	0.365	0.358	27,700
2026-03-24	0.365	0.380	0.360	0.375	0.368	166,000
2026-03-20	0.390	0.390	0.390	0.390	0.383	0
2026-03-19	0.360	0.390	0.360	0.390	0.383	159,700
2026-03-18	0.350	0.385	0.350	0.385	0.378	185,100
2026-03-17	0.370	0.370	0.370	0.370	0.363	4,000
2026-03-16	0.365	0.385	0.365	0.385	0.378	77,200
2026-03-13	0.340	0.370	0.335	0.370	0.363	441,800
2026-03-12	0.350	0.385	0.350	0.360	0.353	16,400
2026-03-11	0.385	0.385	0.360	0.360	0.353	2,100
2026-03-10	0.360	0.360	0.355	0.355	0.348	18,900
2026-03-09	0.380	0.380	0.350	0.365	0.358	355,600
2026-03-06	0.360	0.385	0.360	0.385	0.378	39,000
2026-03-05	0.380	0.385	0.370	0.380	0.373	12,100
2026-03-04	0.360	0.385	0.355	0.385	0.378	53,800
2026-03-03	0.355	0.375	0.355	0.370	0.363	65,100
2026-03-02	0.355	0.375	0.355	0.355	0.348	44,800
2026-02-27	0.380	0.400	0.355	0.385	0.378	300,900
2026-02-26	0.390	0.400	0.390	0.400	0.393	18,800
2026-02-25	0.385	0.400	0.385	0.390	0.383	66,700
2026-02-24	0.410	0.410	0.410	0.410	0.402	0
2026-02-23	0.410	0.410	0.410	0.410	0.402	0
2026-02-20	0.410	0.410	0.400	0.410	0.402	75,500
2026-02-19	0.395	0.410	0.395	0.410	0.402	10,400
2026-02-16	0.395	0.395	0.395	0.395	0.388	0
2026-02-13	0.395	0.395	0.395	0.395	0.388	0
2026-02-12	0.395	0.395	0.395	0.395	0.388	0
2026-02-11	0.390	0.395	0.390	0.395	0.388	4,000
2026-02-10	0.385	0.395	0.385	0.395	0.388	23,700
2026-02-09	0.390	0.400	0.385	0.400	0.393	53,800
2026-02-06	0.400	0.400	0.380	0.400	0.393	167,000
2026-02-05	0.385	0.400	0.375	0.400	0.393	398,100

← NewerPage 3 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.