Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.405	0.410	0.405	0.410	0.402	405,200
2025-11-10	0.410	0.410	0.400	0.410	0.402	44,700
2025-11-07	0.395	0.410	0.390	0.410	0.402	437,900
2025-11-06	0.405	0.420	0.400	0.415	0.407	390,000
2025-11-05	0.420	0.420	0.420	0.420	0.412	0
2025-11-04	0.415	0.425	0.405	0.420	0.412	51,400
2025-11-03	0.415	0.425	0.415	0.415	0.407	74,800
2025-10-31	0.415	0.425	0.415	0.425	0.417	5,500
2025-10-30	0.415	0.425	0.415	0.425	0.417	78,700
2025-10-29	0.420	0.420	0.420	0.420	0.412	20,000
2025-10-28	0.420	0.430	0.405	0.430	0.422	165,500
2025-10-27	0.420	0.435	0.415	0.430	0.422	41,800
2025-10-24	0.425	0.430	0.420	0.430	0.422	64,800
2025-10-23	0.425	0.425	0.425	0.425	0.417	40,500
2025-10-22	0.430	0.430	0.425	0.430	0.422	192,600
2025-10-21	0.430	0.430	0.430	0.430	0.422	65,800
2025-10-17	0.425	0.435	0.415	0.430	0.422	182,800
2025-10-16	0.420	0.425	0.420	0.425	0.417	37,400
2025-10-15	0.425	0.430	0.415	0.420	0.412	12,600
2025-10-14	0.430	0.430	0.415	0.415	0.407	189,000
2025-10-13	0.420	0.430	0.410	0.430	0.422	181,500
2025-10-10	0.430	0.430	0.425	0.425	0.417	28,200
2025-10-09	0.425	0.435	0.425	0.425	0.417	88,400
2025-10-08	0.435	0.435	0.425	0.425	0.417	257,600
2025-10-07	0.435	0.440	0.430	0.440	0.432	200,700
2025-10-06	0.440	0.450	0.440	0.440	0.432	199,600
2025-10-03	0.445	0.445	0.430	0.445	0.437	94,100
2025-10-02	0.430	0.450	0.430	0.445	0.437	738,900
2025-10-01	0.430	0.430	0.425	0.430	0.422	107,900
2025-09-30	0.430	0.435	0.430	0.430	0.422	32,800
2025-09-29	0.440	0.445	0.420	0.435	0.427	557,800
2025-09-26	0.415	0.440	0.415	0.440	0.432	1,466,000
2025-09-25	0.385	0.415	0.385	0.410	0.402	1,086,700
2025-09-24	0.375	0.385	0.375	0.385	0.378	244,800
2025-09-23	0.365	0.375	0.365	0.370	0.363	87,200
2025-09-22	0.365	0.375	0.365	0.365	0.358	65,800
2025-09-19	0.365	0.375	0.365	0.375	0.368	110,400
2025-09-18	0.365	0.375	0.360	0.375	0.368	129,400
2025-09-17	0.370	0.370	0.360	0.365	0.358	96,900
2025-09-16	0.365	0.365	0.365	0.365	0.358	0
2025-09-15	0.365	0.365	0.365	0.365	0.358	0
2025-09-12	0.365	0.370	0.360	0.365	0.358	55,000
2025-09-11	0.365	0.375	0.365	0.370	0.363	16,500
2025-09-10	0.380	0.380	0.360	0.365	0.358	261,700
2025-09-09	0.380	0.380	0.365	0.365	0.358	336,300
2025-09-08	0.375	0.380	0.370	0.375	0.368	237,800
2025-09-05	0.380	0.380	0.380	0.380	0.373	0
2025-09-04	0.395	0.415	0.370	0.380	0.373	3,939,300
2025-09-03	0.375	0.380	0.370	0.375	0.368	29,300
2025-09-02	0.380	0.385	0.380	0.380	0.373	21,000
2025-09-01	0.380	0.380	0.380	0.380	0.373	0
2025-08-29	0.380	0.385	0.375	0.380	0.373	497,300
2025-08-28	0.380	0.380	0.380	0.380	0.373	22,000
2025-08-27	0.390	0.390	0.380	0.385	0.378	251,700
2025-08-26	0.390	0.395	0.380	0.390	0.383	389,500
2025-08-25	0.385	0.395	0.380	0.395	0.388	23,200
2025-08-22	0.385	0.390	0.380	0.390	0.383	367,000
2025-08-21	0.395	0.395	0.390	0.390	0.383	212,300
2025-08-20	0.395	0.400	0.390	0.400	0.393	91,100
2025-08-19	0.390	0.395	0.390	0.395	0.388	625,700

← NewerPage 5 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.