Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.410	0.420	0.410	0.420	0.412	600
2025-02-19	0.415	0.425	0.390	0.420	0.412	865,400
2025-02-18	0.410	0.420	0.405	0.420	0.412	137,700
2025-02-17	0.420	0.420	0.415	0.420	0.412	83,300
2025-02-14	0.420	0.425	0.420	0.420	0.412	647,000
2025-02-13	0.425	0.430	0.420	0.420	0.412	263,300
2025-02-12	0.430	0.430	0.425	0.430	0.422	55,300
2025-02-10	0.425	0.430	0.425	0.430	0.422	538,100
2025-02-07	0.430	0.430	0.425	0.430	0.422	6,200
2025-02-06	0.435	0.435	0.425	0.425	0.417	260,300
2025-02-05	0.425	0.435	0.425	0.435	0.427	84,500
2025-02-04	0.430	0.430	0.425	0.425	0.417	1,057,400
2025-02-03	0.420	0.430	0.420	0.430	0.422	59,300
2025-01-31	0.430	0.430	0.425	0.430	0.422	103,800
2025-01-28	0.415	0.425	0.415	0.425	0.417	35,900
2025-01-27	0.430	0.430	0.420	0.425	0.417	299,600
2025-01-24	0.420	0.440	0.420	0.430	0.422	254,800
2025-01-23	0.425	0.430	0.425	0.425	0.417	172,000
2025-01-22	0.425	0.430	0.425	0.425	0.417	97,000
2025-01-21	0.425	0.430	0.420	0.430	0.422	149,000
2025-01-20	0.430	0.430	0.420	0.430	0.422	450,500
2025-01-17	0.430	0.435	0.425	0.430	0.422	283,300
2025-01-16	0.440	0.440	0.430	0.430	0.422	266,000
2025-01-15	0.440	0.440	0.430	0.440	0.432	188,700
2025-01-14	0.430	0.440	0.430	0.435	0.427	170,100
2025-01-13	0.430	0.435	0.430	0.430	0.422	95,700
2025-01-10	0.450	0.450	0.430	0.435	0.427	275,000
2025-01-09	0.460	0.460	0.430	0.440	0.432	1,320,800
2025-01-08	0.475	0.475	0.450	0.460	0.452	1,006,300
2025-01-07	0.490	0.490	0.465	0.475	0.466	877,600
2025-01-06	0.495	0.495	0.480	0.490	0.481	112,300
2025-01-03	0.490	0.495	0.480	0.495	0.486	459,500
2025-01-02	0.495	0.495	0.485	0.495	0.486	360,000
2024-12-31	0.500	0.500	0.485	0.495	0.486	368,700
2024-12-30	0.490	0.500	0.485	0.500	0.491	529,200
2024-12-27	0.505	0.505	0.490	0.495	0.486	334,100
2024-12-26	0.505	0.505	0.500	0.505	0.496	449,300
2024-12-24	0.520	0.520	0.500	0.505	0.496	459,100
2024-12-23	0.530	0.530	0.515	0.520	0.510	50,900
2024-12-20	0.520	0.520	0.515	0.520	0.510	134,700
2024-12-19	0.520	0.520	0.515	0.520	0.510	289,200
2024-12-18	0.525	0.525	0.520	0.525	0.515	66,800
2024-12-17	0.525	0.530	0.525	0.530	0.520	90,900
2024-12-16	0.520	0.530	0.520	0.530	0.520	90,100
2024-12-13	0.520	0.535	0.520	0.530	0.520	97,200
2024-12-12	0.525	0.525	0.520	0.520	0.510	159,000
2024-12-11	0.525	0.525	0.520	0.520	0.510	117,500
2024-12-10	0.540	0.540	0.515	0.525	0.515	812,700
2024-12-09	0.535	0.535	0.525	0.525	0.515	213,800
2024-12-06	0.535	0.535	0.530	0.530	0.520	210,000
2024-12-05	0.550	0.550	0.530	0.540	0.530	607,000
2024-12-04	0.535	0.555	0.530	0.550	0.540	565,400
2024-12-03	0.525	0.535	0.525	0.535	0.525	120,700
2024-12-02	0.535	0.535	0.525	0.530	0.520	153,800
2024-11-29	0.535	0.540	0.530	0.535	0.525	86,500
2024-11-28	0.545	0.545	0.535	0.540	0.530	156,900
2024-11-27	0.540	0.540	0.535	0.540	0.530	252,700
2024-11-26	0.540	0.540	0.535	0.540	0.530	25,900
2024-11-25	0.540	0.550	0.535	0.535	0.525	408,200
2024-11-22	0.545	0.550	0.540	0.545	0.535	311,600

← NewerPage 8 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.