FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.430	1.470	1.400	1.450	1.411	3,110,400
2024-08-05	1.490	1.490	1.410	1.440	1.402	3,829,900
2024-08-02	1.510	1.520	1.480	1.490	1.450	2,267,200
2024-08-01	1.540	1.540	1.510	1.510	1.470	3,375,900
2024-07-31	1.550	1.550	1.530	1.540	1.499	1,039,200
2024-07-30	1.550	1.560	1.550	1.550	1.509	552,200
2024-07-29	1.550	1.560	1.550	1.560	1.519	878,400
2024-07-26	1.540	1.550	1.530	1.550	1.509	1,409,300
2024-07-25	1.540	1.560	1.520	1.550	1.509	3,914,500
2024-07-24	1.560	1.560	1.540	1.550	1.509	2,492,800
2024-07-23	1.580	1.590	1.560	1.560	1.519	3,363,900
2024-07-22	1.590	1.590	1.550	1.580	1.538	2,746,900
2024-07-19	1.580	1.600	1.570	1.590	1.548	4,584,600
2024-07-18	1.560	1.590	1.540	1.580	1.538	6,898,400
2024-07-17	1.520	1.570	1.520	1.560	1.519	9,738,900
2024-07-16	1.510	1.540	1.500	1.520	1.480	3,131,900
2024-07-15	1.520	1.520	1.500	1.510	1.470	497,700
2024-07-12	1.510	1.520	1.500	1.520	1.480	876,100
2024-07-11	1.510	1.520	1.500	1.520	1.480	1,122,700
2024-07-10	1.520	1.530	1.490	1.500	1.460	3,327,000
2024-07-09	1.510	1.530	1.510	1.520	1.480	2,677,200
2024-07-05	1.500	1.540	1.500	1.510	1.470	3,115,600
2024-07-04	1.530	1.540	1.490	1.490	1.450	5,867,900
2024-07-03	1.530	1.540	1.520	1.530	1.489	1,769,700
2024-07-02	1.540	1.550	1.530	1.530	1.489	1,358,600
2024-07-01	1.520	1.550	1.520	1.550	1.509	740,400
2024-06-28	1.500	1.540	1.500	1.520	1.480	1,218,900
2024-06-27	1.500	1.510	1.490	1.510	1.470	781,100
2024-06-26	1.490	1.510	1.490	1.500	1.460	602,000
2024-06-25	1.520	1.520	1.490	1.490	1.450	1,176,100
2024-06-24	1.540	1.540	1.510	1.530	1.489	1,063,800
2024-06-21	1.540	1.550	1.530	1.540	1.499	1,822,800
2024-06-20	1.550	1.550	1.530	1.540	1.499	993,300
2024-06-19	1.540	1.560	1.530	1.550	1.509	1,676,100
2024-06-18	1.540	1.550	1.530	1.550	1.509	1,216,200
2024-06-14	1.540	1.540	1.510	1.530	1.489	1,116,300
2024-06-13	1.530	1.550	1.520	1.540	1.499	3,106,600
2024-06-12	1.550	1.550	1.520	1.520	1.480	2,491,900
2024-06-11	1.560	1.560	1.540	1.550	1.509	3,046,600
2024-06-10	1.530	1.570	1.530	1.560	1.519	2,904,000
2024-06-07	1.530	1.540	1.510	1.530	1.489	3,946,200
2024-06-06	1.480	1.530	1.480	1.530	1.489	4,622,100
2024-06-05	1.460	1.480	1.450	1.480	1.441	1,769,000
2024-06-04	1.460	1.480	1.450	1.460	1.421	1,300,000
2024-05-31	1.490	1.490	1.450	1.450	1.411	2,251,800
2024-05-30	1.470	1.490	1.460	1.490	1.450	1,952,400
2024-05-29	1.470	1.490	1.440	1.450	1.411	3,012,200
2024-05-28	1.480	1.480	1.460	1.470	1.431	1,343,300
2024-05-27	1.470	1.490	1.460	1.480	1.441	1,259,600
2024-05-24	1.490	1.490	1.470	1.470	1.431	1,488,700
2024-05-23	1.480	1.500	1.480	1.490	1.450	1,191,400
2024-05-21	1.500	1.510	1.480	1.480	1.441	1,362,800
2024-05-20	1.500	1.500	1.480	1.500	1.460	1,089,100
2024-05-17	1.480	1.500	1.480	1.490	1.450	530,000
2024-05-16	1.480	1.490	1.470	1.480	1.441	1,915,100
2024-05-15	1.480	1.490	1.460	1.480	1.441	2,565,800
2024-05-14	1.460	1.480	1.440	1.480	1.441	3,053,500
2024-05-13	1.440	1.460	1.430	1.460	1.421	2,598,300
2024-05-10	1.450	1.450	1.430	1.440	1.402	1,504,900
2024-05-09	1.450	1.460	1.440	1.440	1.402	364,400

← NewerPage 10 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0200 MYR
2025-10-02	0.0100 MYR
2024-12-12	0.0100 MYR
2024-09-27	0.0120 MYR
2023-09-27	0.0100 MYR
2022-09-01	0.0107 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.