FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.430	1.440	1.410	1.430	1.392	3,697,100
2024-02-06	1.410	1.440	1.410	1.440	1.402	2,414,500
2024-02-05	1.440	1.450	1.400	1.410	1.373	1,401,300
2024-02-02	1.430	1.450	1.410	1.440	1.402	1,145,300
2024-01-31	1.450	1.450	1.420	1.430	1.392	2,946,800
2024-01-30	1.480	1.480	1.440	1.450	1.411	2,224,900
2024-01-29	1.440	1.490	1.440	1.480	1.441	2,822,700
2024-01-26	1.450	1.460	1.430	1.440	1.402	1,729,600
2024-01-24	1.430	1.470	1.430	1.450	1.411	9,034,400
2024-01-23	1.390	1.430	1.380	1.430	1.392	5,435,700
2024-01-22	1.370	1.380	1.350	1.380	1.343	2,123,400
2024-01-19	1.350	1.370	1.320	1.360	1.324	3,760,600
2024-01-18	1.370	1.380	1.340	1.350	1.314	3,352,100
2024-01-17	1.400	1.400	1.360	1.370	1.334	1,938,100
2024-01-16	1.390	1.400	1.370	1.400	1.363	1,216,800
2024-01-15	1.410	1.420	1.380	1.380	1.343	1,027,500
2024-01-12	1.410	1.430	1.380	1.410	1.373	3,715,600
2024-01-11	1.380	1.410	1.360	1.410	1.373	2,656,400
2024-01-10	1.360	1.380	1.350	1.380	1.343	1,104,200
2024-01-09	1.380	1.390	1.350	1.350	1.314	1,725,800
2024-01-08	1.360	1.390	1.350	1.380	1.343	3,142,200
2024-01-05	1.330	1.370	1.330	1.360	1.324	5,080,400
2024-01-04	1.360	1.370	1.320	1.320	1.285	4,597,100
2024-01-03	1.330	1.360	1.320	1.350	1.314	3,424,200
2024-01-02	1.320	1.330	1.310	1.330	1.295	1,837,400
2023-12-29	1.350	1.350	1.320	1.320	1.285	1,248,200
2023-12-28	1.340	1.350	1.330	1.350	1.314	2,601,600
2023-12-27	1.340	1.340	1.320	1.330	1.295	2,359,400
2023-12-26	1.320	1.340	1.310	1.340	1.304	3,221,400
2023-12-22	1.320	1.340	1.310	1.320	1.285	1,446,900
2023-12-21	1.350	1.350	1.300	1.310	1.275	4,107,900
2023-12-20	1.370	1.370	1.340	1.350	1.314	2,900,600
2023-12-19	1.330	1.380	1.330	1.360	1.324	4,892,000
2023-12-18	1.330	1.360	1.330	1.330	1.295	875,400
2023-12-15	1.360	1.370	1.320	1.350	1.314	1,824,600
2023-12-14	1.320	1.360	1.320	1.350	1.314	2,380,400
2023-12-13	1.320	1.330	1.300	1.320	1.285	2,237,600
2023-12-12	1.310	1.330	1.310	1.320	1.285	832,200
2023-12-11	1.350	1.350	1.290	1.310	1.275	4,528,900
2023-12-08	1.340	1.350	1.320	1.350	1.314	552,900
2023-12-07	1.370	1.370	1.330	1.340	1.304	1,483,600
2023-12-06	1.350	1.400	1.350	1.380	1.343	4,338,500
2023-12-05	1.350	1.370	1.330	1.350	1.314	2,099,200
2023-12-04	1.390	1.390	1.350	1.350	1.314	1,301,200
2023-12-01	1.410	1.420	1.370	1.390	1.353	2,241,200
2023-11-30	1.360	1.410	1.360	1.410	1.373	4,708,400
2023-11-29	1.310	1.370	1.310	1.360	1.324	7,689,400
2023-11-28	1.290	1.320	1.280	1.310	1.275	1,221,400
2023-11-27	1.290	1.310	1.280	1.290	1.256	1,981,100
2023-11-24	1.270	1.300	1.270	1.290	1.256	1,167,800
2023-11-23	1.270	1.280	1.260	1.280	1.246	1,028,200
2023-11-22	1.270	1.270	1.260	1.270	1.236	406,400
2023-11-21	1.270	1.280	1.250	1.270	1.236	1,305,100
2023-11-20	1.250	1.270	1.250	1.270	1.236	1,744,100
2023-11-17	1.240	1.260	1.230	1.250	1.217	1,249,800
2023-11-16	1.230	1.250	1.230	1.240	1.207	1,427,000
2023-11-15	1.230	1.230	1.210	1.220	1.188	1,283,200
2023-11-14	1.240	1.240	1.210	1.230	1.197	730,600
2023-11-10	1.210	1.250	1.210	1.240	1.207	2,370,300
2023-11-09	1.200	1.220	1.200	1.220	1.188	801,900

← NewerPage 12 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.