Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.470	0.505	0.470	0.505	0.496	666,300
2025-05-21	0.490	0.490	0.470	0.470	0.461	127,100
2025-05-20	0.505	0.505	0.485	0.490	0.481	640,300
2025-05-19	0.505	0.505	0.500	0.505	0.496	504,200
2025-05-16	0.515	0.515	0.505	0.510	0.501	582,400
2025-05-15	0.505	0.510	0.490	0.505	0.496	704,800
2025-05-14	0.495	0.510	0.490	0.500	0.491	1,798,400
2025-05-13	0.500	0.505	0.475	0.495	0.486	366,800
2025-05-09	0.475	0.500	0.475	0.480	0.471	672,900
2025-05-08	0.490	0.490	0.475	0.475	0.466	13,000
2025-05-07	0.490	0.500	0.470	0.490	0.481	351,300
2025-05-06	0.505	0.510	0.480	0.490	0.481	337,800
2025-05-05	0.470	0.505	0.445	0.505	0.496	797,800
2025-05-02	0.435	0.480	0.435	0.480	0.471	280,500
2025-04-30	0.435	0.450	0.430	0.445	0.437	37,200
2025-04-29	0.435	0.435	0.435	0.435	0.427	114,900
2025-04-28	0.435	0.450	0.435	0.450	0.442	338,500
2025-04-25	0.440	0.440	0.440	0.440	0.432	0
2025-04-24	0.415	0.440	0.415	0.440	0.432	1,300
2025-04-23	0.410	0.440	0.410	0.440	0.432	53,300
2025-04-22	0.430	0.430	0.430	0.430	0.422	0
2025-04-21	0.420	0.430	0.420	0.430	0.422	467,400
2025-04-18	0.420	0.420	0.415	0.420	0.412	74,900
2025-04-17	0.415	0.430	0.400	0.420	0.412	32,800
2025-04-16	0.415	0.435	0.415	0.415	0.407	103,800
2025-04-15	0.390	0.410	0.390	0.410	0.402	36,900
2025-04-14	0.410	0.410	0.390	0.390	0.383	5,300
2025-04-11	0.385	0.410	0.385	0.390	0.383	5,800
2025-04-10	0.400	0.415	0.380	0.385	0.378	32,700
2025-04-09	0.390	0.410	0.380	0.380	0.373	13,600
2025-04-08	0.390	0.410	0.385	0.410	0.402	772,700
2025-04-07	0.415	0.415	0.380	0.390	0.383	314,100
2025-04-04	0.440	0.440	0.415	0.435	0.427	103,900
2025-04-03	0.440	0.440	0.435	0.440	0.432	21,200
2025-04-02	0.430	0.455	0.425	0.430	0.422	79,000
2025-03-28	0.410	0.415	0.410	0.410	0.402	27,000
2025-03-27	0.410	0.410	0.410	0.410	0.402	35,300
2025-03-26	0.430	0.440	0.410	0.420	0.412	442,100
2025-03-25	0.410	0.430	0.405	0.420	0.412	20,900
2025-03-24	0.380	0.480	0.380	0.430	0.422	293,100
2025-03-21	0.400	0.400	0.380	0.385	0.378	106,600
2025-03-20	0.400	0.405	0.395	0.405	0.398	65,000
2025-03-19	0.400	0.410	0.400	0.405	0.398	134,600
2025-03-17	0.370	0.400	0.365	0.400	0.393	412,100
2025-03-14	0.370	0.375	0.370	0.370	0.363	404,400
2025-03-13	0.370	0.385	0.360	0.370	0.363	435,600
2025-03-12	0.365	0.370	0.365	0.370	0.363	506,300
2025-03-11	0.355	0.370	0.350	0.370	0.363	770,400
2025-03-10	0.370	0.370	0.365	0.370	0.363	255,400
2025-03-07	0.360	0.370	0.360	0.370	0.363	49,800
2025-03-06	0.365	0.370	0.360	0.370	0.363	47,000
2025-03-05	0.355	0.360	0.350	0.360	0.353	95,700
2025-03-04	0.370	0.375	0.355	0.355	0.348	206,700
2025-03-03	0.380	0.380	0.375	0.375	0.368	55,900
2025-02-28	0.390	0.390	0.380	0.380	0.373	113,200
2025-02-27	0.390	0.395	0.380	0.390	0.383	77,800
2025-02-26	0.390	0.395	0.390	0.390	0.383	70,400
2025-02-25	0.395	0.395	0.380	0.390	0.383	28,300
2025-02-24	0.395	0.400	0.380	0.400	0.393	674,300
2025-02-21	0.420	0.420	0.390	0.400	0.393	352,900

← NewerPage 7 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.