Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.550	0.550	0.545	0.550	0.540	205,200
2024-11-20	0.560	0.560	0.540	0.560	0.550	807,200
2024-11-19	0.565	0.565	0.540	0.560	0.550	612,200
2024-11-18	0.555	0.570	0.535	0.565	0.555	2,030,400
2024-11-15	0.550	0.620	0.540	0.580	0.569	3,824,100
2024-11-14	0.530	0.550	0.530	0.550	0.540	765,800
2024-11-13	0.530	0.535	0.525	0.535	0.525	178,100
2024-11-12	0.530	0.535	0.530	0.530	0.520	202,400
2024-11-11	0.535	0.540	0.530	0.530	0.520	399,100
2024-11-08	0.540	0.550	0.530	0.535	0.525	817,300
2024-11-07	0.530	0.535	0.525	0.530	0.520	143,800
2024-11-06	0.535	0.535	0.525	0.535	0.525	74,200
2024-11-05	0.530	0.530	0.525	0.530	0.520	49,000
2024-11-04	0.535	0.540	0.530	0.535	0.525	245,000
2024-11-01	0.545	0.545	0.535	0.540	0.530	51,200
2024-10-30	0.530	0.550	0.530	0.550	0.540	459,000
2024-10-29	0.540	0.540	0.525	0.535	0.525	210,000
2024-10-28	0.540	0.545	0.535	0.545	0.535	80,000
2024-10-25	0.540	0.550	0.530	0.550	0.540	40,900
2024-10-24	0.540	0.550	0.540	0.550	0.540	13,200
2024-10-23	0.545	0.555	0.545	0.550	0.540	36,700
2024-10-22	0.555	0.560	0.540	0.555	0.545	339,700
2024-10-21	0.550	0.555	0.550	0.555	0.545	52,200
2024-10-18	0.570	0.570	0.545	0.560	0.550	109,700
2024-10-17	0.560	0.575	0.540	0.570	0.560	676,000
2024-10-16	0.560	0.565	0.535	0.560	0.550	263,400
2024-10-15	0.550	0.560	0.550	0.560	0.550	248,900
2024-10-14	0.525	0.555	0.525	0.555	0.545	696,700
2024-10-11	0.540	0.555	0.505	0.525	0.515	453,800
2024-10-10	0.540	0.545	0.540	0.545	0.535	13,300
2024-10-09	0.550	0.560	0.540	0.550	0.540	226,500
2024-10-08	0.555	0.555	0.540	0.555	0.545	317,600
2024-10-07	0.555	0.555	0.550	0.555	0.545	130,600
2024-10-04	0.555	0.560	0.550	0.555	0.545	148,900
2024-10-03	0.555	0.560	0.550	0.560	0.550	48,500
2024-10-02	0.565	0.565	0.550	0.555	0.545	315,000
2024-10-01	0.555	0.570	0.550	0.570	0.560	390,100
2024-09-30	0.550	0.570	0.550	0.570	0.560	434,000
2024-09-27	0.560	0.570	0.550	0.565	0.555	24,500
2024-09-26	0.550	0.570	0.545	0.570	0.560	288,800
2024-09-25	0.550	0.565	0.550	0.555	0.545	92,000
2024-09-24	0.550	0.575	0.550	0.560	0.550	103,800
2024-09-23	0.570	0.570	0.565	0.565	0.555	23,200
2024-09-20	0.565	0.580	0.545	0.570	0.560	493,200
2024-09-19	0.560	0.565	0.555	0.565	0.555	634,100
2024-09-18	0.575	0.575	0.560	0.560	0.550	79,400
2024-09-17	0.575	0.575	0.550	0.575	0.564	316,700
2024-09-13	0.530	0.570	0.530	0.570	0.560	558,700
2024-09-12	0.530	0.550	0.530	0.545	0.535	95,300
2024-09-11	0.530	0.550	0.520	0.550	0.540	471,400
2024-09-10	0.530	0.550	0.530	0.530	0.520	85,300
2024-09-09	0.535	0.555	0.510	0.540	0.530	934,500
2024-09-06	0.555	0.565	0.525	0.555	0.545	698,300
2024-09-05	0.560	0.575	0.555	0.555	0.545	88,800
2024-09-04	0.570	0.575	0.560	0.575	0.564	548,100
2024-09-03	0.580	0.580	0.575	0.575	0.564	126,500
2024-09-02	0.575	0.585	0.570	0.580	0.569	215,400
2024-08-30	0.580	0.590	0.565	0.590	0.579	625,000
2024-08-29	0.570	0.580	0.570	0.575	0.564	440,500
2024-08-28	0.585	0.600	0.570	0.570	0.560	877,300

← NewerPage 9 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.