FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.600	1.610	1.590	1.600	1.545	3,179,600
2023-02-15	1.590	1.600	1.580	1.590	1.535	1,452,300
2023-02-14	1.580	1.590	1.580	1.590	1.535	566,100
2023-02-13	1.600	1.600	1.580	1.590	1.535	959,200
2023-02-10	1.610	1.620	1.590	1.600	1.545	719,300
2023-02-09	1.600	1.620	1.600	1.610	1.554	490,000
2023-02-08	1.610	1.620	1.590	1.610	1.554	4,688,600
2023-02-07	1.600	1.620	1.590	1.610	1.554	1,692,000
2023-02-03	1.610	1.620	1.600	1.600	1.545	3,152,400
2023-02-02	1.610	1.620	1.600	1.610	1.554	419,900
2023-01-31	1.630	1.630	1.600	1.600	1.545	1,638,900
2023-01-30	1.640	1.650	1.620	1.630	1.573	1,265,700
2023-01-27	1.640	1.650	1.620	1.640	1.583	821,200
2023-01-26	1.640	1.650	1.620	1.640	1.583	1,145,700
2023-01-25	1.600	1.640	1.600	1.640	1.583	2,238,400
2023-01-20	1.610	1.620	1.600	1.600	1.545	144,900
2023-01-19	1.600	1.620	1.590	1.610	1.554	1,653,000
2023-01-18	1.600	1.610	1.590	1.610	1.554	468,300
2023-01-17	1.600	1.610	1.600	1.600	1.545	530,800
2023-01-16	1.620	1.620	1.600	1.600	1.545	1,061,200
2023-01-13	1.590	1.620	1.580	1.620	1.564	640,700
2023-01-12	1.620	1.620	1.580	1.580	1.525	1,782,200
2023-01-11	1.620	1.630	1.600	1.620	1.564	3,692,900
2023-01-10	1.610	1.630	1.610	1.620	1.564	2,513,500
2023-01-09	1.610	1.620	1.600	1.620	1.564	369,000
2023-01-06	1.600	1.630	1.600	1.610	1.554	763,800
2023-01-05	1.610	1.610	1.600	1.600	1.545	159,400
2023-01-04	1.620	1.630	1.610	1.620	1.564	843,800
2023-01-03	1.600	1.640	1.590	1.620	1.564	1,289,900
2022-12-30	1.600	1.610	1.600	1.610	1.554	398,500
2022-12-29	1.610	1.620	1.600	1.600	1.545	101,700
2022-12-28	1.610	1.620	1.600	1.620	1.564	236,600
2022-12-27	1.600	1.630	1.600	1.620	1.564	2,215,300
2022-12-23	1.590	1.610	1.590	1.600	1.545	187,100
2022-12-22	1.600	1.610	1.590	1.600	1.545	961,500
2022-12-21	1.600	1.610	1.580	1.600	1.545	892,200
2022-12-20	1.600	1.610	1.600	1.610	1.554	1,547,300
2022-12-19	1.610	1.610	1.580	1.600	1.545	1,058,200
2022-12-16	1.620	1.630	1.610	1.620	1.564	355,300
2022-12-15	1.630	1.640	1.620	1.640	1.583	1,130,100
2022-12-14	1.600	1.640	1.600	1.640	1.583	868,100
2022-12-13	1.600	1.620	1.590	1.620	1.564	961,100
2022-12-12	1.590	1.600	1.580	1.600	1.545	371,700
2022-12-09	1.590	1.600	1.590	1.590	1.535	801,100
2022-12-08	1.580	1.600	1.570	1.600	1.545	1,184,300
2022-12-07	1.580	1.580	1.580	1.580	1.525	781,200
2022-12-06	1.580	1.590	1.570	1.580	1.525	2,330,000
2022-12-05	1.560	1.590	1.550	1.580	1.525	2,299,000
2022-12-02	1.550	1.580	1.550	1.560	1.506	606,900
2022-12-01	1.580	1.590	1.550	1.550	1.496	2,728,000
2022-11-30	1.550	1.620	1.550	1.580	1.525	14,015,100
2022-11-29	1.550	1.570	1.540	1.550	1.496	6,553,700
2022-11-25	1.550	1.570	1.550	1.570	1.516	4,548,200
2022-11-24	1.560	1.570	1.490	1.550	1.496	11,172,600
2022-11-23	1.560	1.580	1.560	1.570	1.516	1,555,500
2022-11-22	1.560	1.580	1.550	1.570	1.516	2,030,800
2022-11-21	1.560	1.580	1.550	1.560	1.506	1,136,700
2022-11-17	1.570	1.580	1.560	1.580	1.525	1,915,800
2022-11-16	1.570	1.580	1.560	1.570	1.516	2,037,500
2022-11-15	1.550	1.600	1.550	1.570	1.516	1,994,100

← NewerPage 16 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.