FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.190	1.210	1.170	1.200	1.158	2,426,500
2023-08-11	1.200	1.210	1.190	1.190	1.149	2,890,800
2023-08-10	1.190	1.210	1.190	1.190	1.149	3,545,600
2023-08-09	1.200	1.200	1.180	1.190	1.149	2,558,500
2023-08-08	1.230	1.230	1.180	1.200	1.158	3,064,000
2023-08-07	1.220	1.250	1.220	1.230	1.187	2,768,000
2023-08-04	1.200	1.230	1.190	1.220	1.178	4,747,700
2023-08-03	1.190	1.210	1.190	1.200	1.158	3,131,500
2023-08-02	1.200	1.220	1.190	1.200	1.158	7,220,600
2023-08-01	1.160	1.210	1.160	1.200	1.158	8,205,700
2023-07-31	1.160	1.170	1.150	1.160	1.120	2,942,500
2023-07-28	1.160	1.160	1.140	1.150	1.110	13,355,300
2023-07-27	1.160	1.160	1.140	1.150	1.110	2,489,300
2023-07-26	1.150	1.180	1.140	1.160	1.120	11,038,300
2023-07-25	1.100	1.150	1.100	1.150	1.110	9,067,600
2023-07-24	1.080	1.110	1.080	1.100	1.062	3,353,900
2023-07-21	1.080	1.090	1.070	1.080	1.043	2,568,300
2023-07-20	1.100	1.110	1.070	1.080	1.043	10,054,900
2023-07-18	1.100	1.110	1.060	1.100	1.062	12,456,800
2023-07-17	1.100	1.120	1.080	1.090	1.052	12,367,500
2023-07-14	1.070	1.100	1.070	1.090	1.052	11,218,200
2023-07-13	1.060	1.100	1.050	1.070	1.033	14,199,000
2023-07-12	1.070	1.090	1.030	1.050	1.014	5,399,900
2023-07-11	1.070	1.120	1.060	1.070	1.033	11,758,100
2023-07-10	1.060	1.080	1.050	1.060	1.023	5,543,900
2023-07-07	1.090	1.100	1.060	1.060	1.023	10,527,100
2023-07-06	1.100	1.110	1.070	1.100	1.062	5,703,700
2023-07-05	1.120	1.160	1.080	1.100	1.062	23,440,301
2023-07-04	1.190	1.190	0.990	1.140	1.100	77,381,508
2023-07-03	1.250	1.260	1.190	1.190	1.149	2,899,100
2023-06-30	1.290	1.290	1.250	1.260	1.216	1,441,500
2023-06-28	1.300	1.300	1.290	1.290	1.245	94,900
2023-06-27	1.300	1.310	1.290	1.300	1.255	3,131,000
2023-06-26	1.320	1.320	1.300	1.310	1.265	1,197,600
2023-06-23	1.310	1.320	1.290	1.310	1.265	1,593,600
2023-06-22	1.300	1.310	1.300	1.310	1.265	1,559,800
2023-06-21	1.290	1.310	1.290	1.300	1.255	1,668,200
2023-06-20	1.300	1.310	1.280	1.300	1.255	885,200
2023-06-19	1.330	1.340	1.290	1.300	1.255	1,581,700
2023-06-16	1.320	1.340	1.320	1.330	1.284	840,100
2023-06-15	1.330	1.340	1.310	1.320	1.274	940,000
2023-06-14	1.310	1.350	1.310	1.330	1.284	4,959,500
2023-06-13	1.290	1.330	1.280	1.310	1.265	4,704,600
2023-06-12	1.280	1.310	1.280	1.290	1.245	4,250,500
2023-06-09	1.300	1.300	1.270	1.280	1.236	3,360,800
2023-06-08	1.330	1.330	1.300	1.300	1.255	1,749,300
2023-06-07	1.310	1.330	1.300	1.320	1.274	3,025,600
2023-06-06	1.340	1.340	1.300	1.310	1.265	2,670,300
2023-06-02	1.340	1.350	1.320	1.340	1.294	2,633,500
2023-06-01	1.340	1.360	1.290	1.330	1.284	5,460,700
2023-05-31	1.500	1.500	1.320	1.340	1.294	22,906,500
2023-05-30	1.550	1.560	1.540	1.550	1.496	417,200
2023-05-29	1.560	1.560	1.520	1.560	1.506	1,575,400
2023-05-26	1.540	1.570	1.530	1.560	1.506	1,429,200
2023-05-25	1.580	1.580	1.540	1.540	1.487	2,621,800
2023-05-24	1.560	1.580	1.560	1.580	1.525	1,493,200
2023-05-23	1.570	1.580	1.550	1.560	1.506	2,288,300
2023-05-22	1.570	1.580	1.560	1.580	1.525	1,504,700
2023-05-19	1.570	1.570	1.550	1.570	1.516	1,068,100
2023-05-18	1.570	1.580	1.550	1.560	1.506	1,410,300

← NewerPage 14 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.