FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.450	1.460	1.440	1.450	1.411	435,500
2024-05-07	1.460	1.480	1.440	1.450	1.411	646,500
2024-05-06	1.450	1.470	1.450	1.450	1.411	253,300
2024-05-03	1.470	1.470	1.450	1.460	1.421	613,100
2024-05-02	1.470	1.480	1.440	1.460	1.421	1,322,800
2024-04-30	1.490	1.490	1.460	1.470	1.431	1,350,900
2024-04-29	1.430	1.500	1.430	1.500	1.460	2,501,700
2024-04-26	1.460	1.470	1.430	1.430	1.392	3,170,200
2024-04-25	1.490	1.490	1.460	1.460	1.421	994,600
2024-04-24	1.490	1.500	1.470	1.490	1.450	2,934,900
2024-04-23	1.480	1.500	1.480	1.490	1.450	4,709,700
2024-04-22	1.480	1.490	1.460	1.470	1.431	418,500
2024-04-19	1.480	1.480	1.440	1.480	1.441	2,071,800
2024-04-18	1.500	1.500	1.470	1.480	1.441	474,400
2024-04-17	1.470	1.500	1.470	1.500	1.460	2,431,700
2024-04-16	1.470	1.480	1.440	1.470	1.431	1,773,700
2024-04-15	1.470	1.500	1.460	1.470	1.431	2,272,800
2024-04-12	1.500	1.500	1.480	1.490	1.450	2,442,000
2024-04-09	1.480	1.510	1.480	1.500	1.460	3,353,600
2024-04-08	1.470	1.490	1.470	1.480	1.441	1,332,700
2024-04-05	1.480	1.510	1.470	1.470	1.431	6,688,000
2024-04-04	1.430	1.490	1.430	1.470	1.431	9,461,600
2024-04-03	1.420	1.450	1.410	1.430	1.392	5,601,800
2024-04-02	1.410	1.440	1.410	1.420	1.382	7,074,400
2024-04-01	1.410	1.410	1.400	1.410	1.373	94,300
2024-03-29	1.410	1.420	1.380	1.400	1.363	1,053,600
2024-03-27	1.400	1.420	1.400	1.410	1.373	831,900
2024-03-26	1.410	1.430	1.390	1.400	1.363	1,129,000
2024-03-25	1.380	1.410	1.370	1.410	1.373	1,115,700
2024-03-22	1.430	1.430	1.380	1.390	1.353	2,855,600
2024-03-21	1.410	1.440	1.410	1.420	1.382	2,942,100
2024-03-20	1.430	1.440	1.410	1.410	1.373	2,225,800
2024-03-19	1.430	1.440	1.420	1.420	1.382	1,552,300
2024-03-18	1.420	1.450	1.410	1.430	1.392	2,493,300
2024-03-15	1.420	1.430	1.410	1.430	1.392	2,663,200
2024-03-14	1.420	1.450	1.410	1.430	1.392	5,823,400
2024-03-13	1.400	1.430	1.400	1.420	1.382	4,544,000
2024-03-12	1.400	1.410	1.380	1.400	1.363	2,907,300
2024-03-11	1.370	1.410	1.360	1.400	1.363	2,789,000
2024-03-08	1.380	1.380	1.360	1.370	1.334	3,152,800
2024-03-07	1.370	1.380	1.350	1.370	1.334	2,357,300
2024-03-06	1.370	1.380	1.350	1.370	1.334	3,015,700
2024-03-05	1.390	1.390	1.350	1.370	1.334	1,323,100
2024-03-04	1.400	1.400	1.380	1.380	1.343	2,358,900
2024-03-01	1.390	1.400	1.390	1.400	1.363	1,442,400
2024-02-29	1.420	1.430	1.390	1.390	1.353	3,946,900
2024-02-28	1.430	1.450	1.400	1.420	1.382	3,389,300
2024-02-27	1.420	1.440	1.420	1.430	1.392	1,081,800
2024-02-26	1.420	1.430	1.400	1.420	1.382	1,341,600
2024-02-23	1.410	1.430	1.400	1.420	1.382	1,062,500
2024-02-22	1.410	1.420	1.400	1.410	1.373	519,700
2024-02-21	1.400	1.420	1.390	1.410	1.373	2,762,000
2024-02-20	1.400	1.410	1.380	1.400	1.363	2,144,500
2024-02-19	1.400	1.410	1.390	1.400	1.363	828,900
2024-02-16	1.420	1.420	1.400	1.400	1.363	338,900
2024-02-15	1.430	1.430	1.400	1.420	1.382	2,670,700
2024-02-14	1.430	1.440	1.410	1.430	1.392	339,400
2024-02-13	1.430	1.440	1.400	1.420	1.382	826,600
2024-02-09	1.420	1.440	1.410	1.430	1.392	788,100
2024-02-08	1.410	1.410	1.390	1.410	1.373	4,649,000

← NewerPage 11 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.