FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.200	1.210	1.200	1.210	1.178	673,700
2023-11-07	1.210	1.210	1.190	1.200	1.168	1,018,200
2023-11-06	1.210	1.220	1.190	1.210	1.178	1,190,100
2023-11-03	1.190	1.210	1.190	1.210	1.178	1,372,200
2023-11-02	1.170	1.200	1.170	1.200	1.168	1,931,500
2023-11-01	1.180	1.180	1.160	1.170	1.139	556,100
2023-10-31	1.180	1.180	1.170	1.180	1.149	2,260,100
2023-10-30	1.180	1.180	1.170	1.180	1.149	2,270,200
2023-10-27	1.190	1.190	1.170	1.180	1.149	753,800
2023-10-26	1.180	1.190	1.170	1.190	1.158	1,280,200
2023-10-25	1.180	1.190	1.180	1.190	1.158	653,900
2023-10-24	1.180	1.190	1.170	1.180	1.149	565,400
2023-10-23	1.190	1.200	1.170	1.190	1.158	1,193,300
2023-10-20	1.190	1.200	1.180	1.190	1.158	256,200
2023-10-19	1.200	1.200	1.180	1.190	1.158	949,400
2023-10-18	1.200	1.200	1.190	1.200	1.168	370,600
2023-10-17	1.220	1.220	1.190	1.200	1.168	1,166,700
2023-10-16	1.190	1.220	1.190	1.220	1.188	1,119,200
2023-10-13	1.220	1.220	1.190	1.190	1.158	2,654,400
2023-10-12	1.220	1.230	1.210	1.220	1.188	2,549,600
2023-10-11	1.200	1.230	1.200	1.220	1.188	3,390,600
2023-10-10	1.170	1.210	1.170	1.200	1.168	2,921,400
2023-10-09	1.190	1.200	1.160	1.170	1.139	1,912,400
2023-10-06	1.200	1.200	1.190	1.190	1.158	421,100
2023-10-05	1.200	1.200	1.190	1.190	1.158	996,500
2023-10-04	1.200	1.200	1.190	1.200	1.168	1,494,600
2023-10-03	1.210	1.210	1.200	1.200	1.168	1,509,700
2023-10-02	1.200	1.200	1.190	1.200	1.168	3,535,100
2023-09-29	1.210	1.220	1.190	1.200	1.168	1,479,500
2023-09-27	1.200	1.220	1.200	1.210	1.178	2,282,100
2023-09-26	1.200	1.210	1.200	1.200	1.158	696,400
2023-09-25	1.200	1.210	1.180	1.200	1.158	1,668,800
2023-09-22	1.210	1.210	1.190	1.200	1.158	3,737,100
2023-09-21	1.220	1.230	1.210	1.210	1.168	1,709,600
2023-09-20	1.220	1.230	1.210	1.220	1.178	674,400
2023-09-19	1.230	1.240	1.210	1.220	1.178	1,312,800
2023-09-18	1.230	1.240	1.220	1.230	1.187	467,000
2023-09-15	1.240	1.240	1.220	1.230	1.187	580,800
2023-09-14	1.230	1.240	1.220	1.240	1.197	691,800
2023-09-13	1.220	1.240	1.220	1.240	1.197	520,600
2023-09-12	1.240	1.240	1.220	1.220	1.178	426,700
2023-09-11	1.240	1.250	1.240	1.240	1.197	1,033,900
2023-09-08	1.240	1.250	1.220	1.240	1.197	1,102,500
2023-09-07	1.250	1.260	1.210	1.230	1.187	3,109,300
2023-09-06	1.230	1.250	1.230	1.250	1.207	913,300
2023-09-05	1.230	1.250	1.220	1.230	1.187	2,193,800
2023-09-04	1.200	1.260	1.200	1.230	1.187	13,647,700
2023-09-01	1.200	1.220	1.180	1.200	1.158	3,792,000
2023-08-30	1.230	1.260	1.190	1.200	1.158	9,367,800
2023-08-29	1.230	1.240	1.220	1.230	1.187	3,254,500
2023-08-28	1.260	1.280	1.230	1.230	1.187	3,093,300
2023-08-25	1.260	1.260	1.240	1.260	1.216	2,302,400
2023-08-24	1.260	1.270	1.250	1.250	1.207	3,228,800
2023-08-23	1.260	1.270	1.250	1.250	1.207	1,242,600
2023-08-22	1.240	1.280	1.240	1.260	1.216	9,468,200
2023-08-21	1.230	1.250	1.210	1.230	1.187	6,733,600
2023-08-18	1.220	1.230	1.210	1.220	1.178	1,189,300
2023-08-17	1.220	1.240	1.210	1.220	1.178	3,950,600
2023-08-16	1.200	1.270	1.200	1.220	1.178	7,952,100
2023-08-15	1.200	1.210	1.190	1.200	1.158	4,815,900

← NewerPage 13 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.