Farm Price Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.315	0.335	0.315	0.335	0.335	8,700
2026-10-16	0.315	0.340	0.310	0.340	0.340	5,600
2026-10-15	0.325	0.340	0.325	0.325	0.319	2,200
2026-10-14	0.325	0.325	0.325	0.325	0.319	19,300
2026-10-13	0.330	0.340	0.330	0.340	0.334	15,100
2026-10-12	0.330	0.330	0.330	0.330	0.324	22,600
2026-10-09	0.340	0.340	0.340	0.340	0.334	14,100
2026-10-08	0.335	0.340	0.335	0.340	0.334	6,000
2026-10-07	0.340	0.345	0.340	0.345	0.339	17,000
2026-10-06	0.335	0.345	0.335	0.345	0.339	23,900
2026-10-05	0.345	0.345	0.340	0.340	0.334	54,900
2026-10-02	0.345	0.350	0.335	0.350	0.344	121,300
2026-10-01	0.350	0.370	0.350	0.350	0.344	187,700
2026-09-30	0.385	0.385	0.385	0.385	0.378	12,400
2026-09-29	0.385	0.390	0.385	0.390	0.383	25,900
2026-09-28	0.385	0.390	0.385	0.390	0.383	107,100
2026-09-25	0.360	0.410	0.360	0.385	0.378	615,900
2026-09-24	0.325	0.355	0.325	0.355	0.348	316,400
2026-09-23	0.325	0.325	0.315	0.325	0.319	42,000
2026-09-22	0.325	0.325	0.325	0.325	0.319	20,000
2026-09-21	0.310	0.320	0.310	0.320	0.314	43,000
2026-09-18	0.315	0.315	0.315	0.315	0.309	39,300
2026-09-17	0.325	0.335	0.310	0.315	0.309	140,800
2026-09-16	0.325	0.325	0.325	0.325	0.319	0
2026-09-15	0.325	0.335	0.325	0.325	0.319	24,400
2026-09-14	0.330	0.330	0.330	0.330	0.324	1,600
2026-09-11	0.335	0.335	0.320	0.335	0.329	51,600
2026-09-10	0.320	0.340	0.320	0.340	0.334	9,000
2026-09-09	0.350	0.360	0.320	0.340	0.334	415,100
2026-09-08	0.330	0.350	0.315	0.345	0.339	70,200
2026-09-07	0.325	0.340	0.325	0.330	0.324	298,200
2026-09-04	0.315	0.325	0.310	0.310	0.304	26,000
2026-09-03	0.335	0.335	0.310	0.315	0.309	555,000
2026-09-02	0.335	0.335	0.335	0.335	0.329	2,000
2026-09-01	0.345	0.345	0.345	0.345	0.339	79,100
2026-08-31	0.345	0.345	0.345	0.345	0.339	0
2026-08-28	0.330	0.390	0.330	0.345	0.339	650,500
2026-08-27	0.330	0.345	0.330	0.345	0.339	20,700
2026-08-26	0.340	0.345	0.320	0.335	0.329	701,000
2026-08-25	0.345	0.345	0.345	0.345	0.339	0
2026-08-24	0.350	0.350	0.325	0.345	0.339	30,600
2026-08-21	0.335	0.335	0.335	0.335	0.329	31,200
2026-08-20	0.345	0.345	0.345	0.345	0.339	1,000
2026-08-19	0.345	0.345	0.335	0.335	0.329	109,400
2026-08-18	0.345	0.355	0.330	0.345	0.339	114,500
2026-08-17	0.325	0.345	0.325	0.345	0.339	316,000
2026-08-14	0.320	0.325	0.310	0.325	0.319	182,000
2026-08-13	0.320	0.325	0.320	0.320	0.314	11,700
2026-08-12	0.335	0.340	0.300	0.325	0.319	322,200
2026-08-11	0.350	0.350	0.340	0.340	0.334	53,300
2026-08-10	0.340	0.355	0.335	0.355	0.348	36,200
2026-08-07	0.340	0.355	0.340	0.355	0.348	120,600
2026-08-06	0.355	0.360	0.345	0.345	0.339	163,500
2026-08-05	0.370	0.370	0.355	0.360	0.353	82,900
2026-08-04	0.360	0.370	0.360	0.370	0.363	5,800
2026-08-03	0.365	0.365	0.360	0.365	0.358	129,400
2026-07-31	0.380	0.380	0.380	0.380	0.373	85,000
2026-07-30	0.365	0.375	0.365	0.375	0.368	27,600
2026-07-29	0.370	0.375	0.370	0.375	0.368	278,600
2026-07-28	0.355	0.375	0.355	0.375	0.368	67,600

Page 1 of 3 · 131 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.