Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.380	0.395	0.380	0.395	0.388	227,500
2025-08-15	0.400	0.400	0.385	0.400	0.393	179,500
2025-08-14	0.390	0.405	0.390	0.390	0.383	472,200
2025-08-13	0.390	0.400	0.390	0.400	0.393	188,500
2025-08-12	0.390	0.400	0.385	0.400	0.393	532,700
2025-08-11	0.400	0.400	0.395	0.395	0.388	49,000
2025-08-08	0.405	0.405	0.400	0.405	0.398	405,700
2025-08-07	0.405	0.415	0.390	0.400	0.393	1,113,800
2025-08-06	0.380	0.410	0.370	0.410	0.402	297,100
2025-08-05	0.385	0.385	0.375	0.385	0.378	91,100
2025-08-04	0.380	0.390	0.380	0.385	0.378	348,600
2025-08-01	0.380	0.380	0.375	0.380	0.373	43,500
2025-07-31	0.385	0.385	0.375	0.385	0.378	22,600
2025-07-30	0.375	0.390	0.375	0.385	0.378	336,100
2025-07-29	0.390	0.390	0.375	0.375	0.368	12,300
2025-07-28	0.390	0.395	0.370	0.390	0.383	298,200
2025-07-25	0.390	0.395	0.390	0.390	0.383	124,400
2025-07-24	0.405	0.405	0.395	0.400	0.393	161,000
2025-07-23	0.425	0.440	0.410	0.410	0.402	2,101,500
2025-07-22	0.415	0.440	0.410	0.420	0.412	1,077,800
2025-07-21	0.425	0.425	0.415	0.415	0.407	61,900
2025-07-18	0.420	0.430	0.415	0.425	0.417	1,074,000
2025-07-17	0.420	0.425	0.415	0.420	0.412	136,900
2025-07-16	0.415	0.425	0.415	0.425	0.417	81,600
2025-07-15	0.420	0.450	0.420	0.430	0.422	455,000
2025-07-14	0.430	0.430	0.415	0.415	0.407	78,800
2025-07-11	0.430	0.460	0.430	0.440	0.432	1,380,100
2025-07-10	0.410	0.440	0.410	0.425	0.417	454,700
2025-07-09	0.410	0.420	0.400	0.415	0.407	141,800
2025-07-08	0.410	0.410	0.405	0.410	0.402	33,500
2025-07-07	0.410	0.410	0.405	0.410	0.402	17,800
2025-07-04	0.410	0.415	0.410	0.415	0.407	95,300
2025-07-03	0.410	0.420	0.410	0.415	0.407	16,400
2025-07-02	0.420	0.420	0.420	0.420	0.412	24,700
2025-07-01	0.430	0.430	0.400	0.420	0.412	237,700
2025-06-30	0.465	0.465	0.430	0.430	0.422	92,600
2025-06-26	0.475	0.480	0.475	0.480	0.471	156,500
2025-06-25	0.455	0.480	0.455	0.475	0.466	56,600
2025-06-24	0.480	0.480	0.465	0.480	0.471	99,800
2025-06-23	0.480	0.480	0.480	0.480	0.471	2,000
2025-06-20	0.490	0.490	0.480	0.485	0.476	40,200
2025-06-19	0.495	0.495	0.495	0.495	0.486	0
2025-06-18	0.495	0.495	0.485	0.495	0.486	12,400
2025-06-17	0.495	0.495	0.495	0.495	0.486	26,800
2025-06-16	0.470	0.495	0.470	0.495	0.486	5,200
2025-06-13	0.490	0.495	0.485	0.495	0.486	43,000
2025-06-12	0.480	0.490	0.480	0.490	0.481	8,300
2025-06-11	0.495	0.495	0.490	0.495	0.486	33,100
2025-06-10	0.495	0.495	0.490	0.495	0.486	54,400
2025-06-09	0.490	0.495	0.480	0.495	0.486	61,900
2025-06-06	0.485	0.490	0.485	0.490	0.481	16,100
2025-06-05	0.480	0.490	0.480	0.490	0.481	9,000
2025-06-04	0.495	0.495	0.480	0.495	0.486	82,500
2025-06-03	0.495	0.495	0.495	0.495	0.486	4,000
2025-05-30	0.495	0.495	0.485	0.490	0.481	117,300
2025-05-29	0.480	0.490	0.480	0.490	0.481	71,900
2025-05-28	0.505	0.505	0.490	0.490	0.481	31,100
2025-05-27	0.505	0.505	0.495	0.505	0.496	19,300
2025-05-26	0.480	0.510	0.480	0.510	0.501	264,900
2025-05-23	0.495	0.505	0.495	0.505	0.496	506,400

← NewerPage 6 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.