Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.390	0.390	0.390	0.390	0.383	0
2026-02-03	0.385	0.390	0.385	0.390	0.383	40,700
2026-01-30	0.385	0.395	0.385	0.395	0.388	11,000
2026-01-29	0.395	0.395	0.395	0.395	0.388	0
2026-01-28	0.385	0.395	0.385	0.395	0.388	42,500
2026-01-27	0.390	0.400	0.390	0.400	0.393	1,700
2026-01-26	0.380	0.400	0.380	0.400	0.393	63,000
2026-01-23	0.400	0.400	0.400	0.400	0.393	0
2026-01-22	0.390	0.400	0.385	0.400	0.393	24,100
2026-01-21	0.400	0.400	0.385	0.400	0.393	19,600
2026-01-20	0.385	0.400	0.385	0.400	0.393	200
2026-01-19	0.400	0.400	0.400	0.400	0.393	0
2026-01-16	0.400	0.400	0.390	0.400	0.393	141,800
2026-01-15	0.395	0.405	0.395	0.405	0.398	10,300
2026-01-14	0.400	0.405	0.400	0.405	0.398	48,100
2026-01-13	0.400	0.405	0.400	0.405	0.398	20,100
2026-01-12	0.400	0.400	0.400	0.400	0.393	29,900
2026-01-09	0.405	0.410	0.405	0.405	0.398	82,300
2026-01-08	0.395	0.405	0.395	0.405	0.398	588,500
2026-01-07	0.385	0.390	0.385	0.390	0.383	42,000
2026-01-06	0.380	0.380	0.380	0.380	0.373	13,000
2026-01-05	0.390	0.400	0.385	0.400	0.393	55,900
2026-01-02	0.380	0.410	0.380	0.410	0.402	180,100
2026-01-01	0.380	0.380	0.380	0.380	0.373	0
2025-12-31	0.380	0.380	0.380	0.380	0.373	10,300
2025-12-30	0.395	0.395	0.380	0.395	0.388	397,800
2025-12-29	0.395	0.400	0.375	0.395	0.388	800,100
2025-12-26	0.390	0.395	0.385	0.395	0.388	10,600
2025-12-25	0.390	0.390	0.390	0.390	0.383	0
2025-12-24	0.395	0.395	0.385	0.390	0.383	782,100
2025-12-23	0.400	0.420	0.395	0.395	0.388	76,600
2025-12-22	0.400	0.400	0.400	0.400	0.393	100
2025-12-19	0.400	0.400	0.400	0.400	0.393	1,600
2025-12-18	0.400	0.400	0.395	0.395	0.388	77,300
2025-12-17	0.400	0.400	0.390	0.400	0.393	40,400
2025-12-16	0.400	0.400	0.395	0.400	0.393	49,900
2025-12-15	0.400	0.400	0.395	0.400	0.393	148,500
2025-12-12	0.400	0.400	0.400	0.400	0.393	0
2025-12-11	0.395	0.400	0.395	0.400	0.393	22,000
2025-12-10	0.405	0.405	0.395	0.400	0.393	139,700
2025-12-09	0.405	0.405	0.405	0.405	0.398	1,100
2025-12-08	0.405	0.405	0.405	0.405	0.398	100
2025-12-05	0.395	0.405	0.395	0.405	0.398	124,700
2025-12-04	0.405	0.405	0.395	0.405	0.398	170,400
2025-12-03	0.410	0.410	0.405	0.405	0.398	31,100
2025-12-02	0.405	0.410	0.400	0.410	0.402	287,900
2025-12-01	0.410	0.410	0.400	0.410	0.402	149,000
2025-11-28	0.430	0.430	0.410	0.420	0.412	118,400
2025-11-27	0.450	0.455	0.420	0.430	0.422	332,500
2025-11-26	0.425	0.460	0.420	0.450	0.442	1,251,500
2025-11-25	0.430	0.430	0.420	0.425	0.417	20,000
2025-11-24	0.430	0.435	0.425	0.435	0.427	55,900
2025-11-21	0.435	0.435	0.430	0.435	0.427	543,000
2025-11-20	0.430	0.440	0.430	0.435	0.427	465,000
2025-11-19	0.415	0.435	0.415	0.430	0.422	315,800
2025-11-18	0.425	0.425	0.415	0.420	0.412	1,951,000
2025-11-17	0.425	0.425	0.405	0.425	0.417	1,025,700
2025-11-14	0.395	0.420	0.395	0.420	0.412	93,600
2025-11-13	0.420	0.420	0.400	0.400	0.393	1,015,500
2025-11-12	0.405	0.420	0.405	0.415	0.407	97,600

← NewerPage 4 of 5 · 256 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.