FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.620	1.630	1.540	1.540	1.487	5,593,500
2022-11-11	1.630	1.640	1.610	1.610	1.554	4,209,100
2022-11-10	1.630	1.640	1.610	1.610	1.554	1,649,700
2022-11-09	1.620	1.640	1.610	1.630	1.573	501,300
2022-11-08	1.620	1.630	1.620	1.620	1.564	182,400
2022-11-07	1.600	1.630	1.600	1.620	1.564	435,500
2022-11-04	1.600	1.620	1.590	1.610	1.554	371,100
2022-11-03	1.620	1.630	1.600	1.600	1.545	1,305,200
2022-11-02	1.630	1.640	1.630	1.630	1.573	401,800
2022-11-01	1.660	1.660	1.620	1.630	1.573	335,700
2022-10-31	1.640	1.650	1.620	1.650	1.593	485,300
2022-10-28	1.640	1.650	1.620	1.630	1.573	1,126,200
2022-10-27	1.660	1.660	1.640	1.640	1.583	145,500
2022-10-26	1.650	1.660	1.640	1.660	1.602	677,900
2022-10-25	1.640	1.660	1.630	1.650	1.593	745,400
2022-10-21	1.660	1.660	1.630	1.630	1.573	679,300
2022-10-20	1.630	1.660	1.630	1.660	1.602	706,500
2022-10-19	1.670	1.670	1.640	1.660	1.602	840,700
2022-10-18	1.630	1.670	1.630	1.670	1.612	1,938,500
2022-10-17	1.620	1.640	1.610	1.640	1.583	1,180,200
2022-10-14	1.600	1.620	1.600	1.620	1.564	1,257,600
2022-10-13	1.580	1.600	1.580	1.580	1.525	457,100
2022-10-12	1.590	1.590	1.560	1.580	1.525	689,100
2022-10-11	1.590	1.590	1.560	1.590	1.535	823,300
2022-10-07	1.590	1.630	1.580	1.590	1.535	506,300
2022-10-06	1.600	1.620	1.580	1.590	1.535	506,200
2022-10-05	1.610	1.620	1.600	1.610	1.554	937,200
2022-10-04	1.620	1.620	1.600	1.610	1.554	629,900
2022-10-03	1.610	1.610	1.600	1.610	1.554	517,600
2022-09-30	1.580	1.620	1.570	1.610	1.554	1,588,800
2022-09-29	1.580	1.590	1.570	1.580	1.525	1,422,300
2022-09-28	1.580	1.580	1.560	1.580	1.525	1,539,200
2022-09-27	1.560	1.590	1.550	1.580	1.525	1,174,200
2022-09-26	1.570	1.570	1.500	1.560	1.506	4,949,500
2022-09-23	1.640	1.640	1.570	1.580	1.525	5,108,600
2022-09-22	1.660	1.660	1.630	1.640	1.583	2,959,900
2022-09-21	1.660	1.670	1.650	1.660	1.602	1,003,100
2022-09-20	1.650	1.670	1.650	1.660	1.602	2,560,600
2022-09-19	1.670	1.670	1.650	1.650	1.593	1,799,800
2022-09-15	1.670	1.680	1.650	1.670	1.612	3,531,900
2022-09-14	1.650	1.680	1.640	1.670	1.612	6,751,100
2022-09-13	1.670	1.680	1.660	1.670	1.612	308,700
2022-09-12	1.660	1.680	1.640	1.670	1.612	1,102,200
2022-09-09	1.660	1.670	1.650	1.660	1.602	1,886,800
2022-09-08	1.670	1.680	1.660	1.670	1.612	734,100
2022-09-07	1.660	1.670	1.650	1.670	1.612	2,215,000
2022-09-06	1.660	1.660	1.650	1.650	1.593	1,105,300
2022-09-05	1.620	1.670	1.600	1.670	1.612	2,596,500
2022-09-02	1.620	1.650	1.610	1.610	1.554	1,039,600
2022-09-01	1.650	1.650	1.620	1.620	1.564	1,094,500
2022-08-30	1.660	1.680	1.650	1.660	1.592	1,109,900
2022-08-29	1.600	1.660	1.590	1.660	1.592	4,741,800
2022-08-26	1.630	1.640	1.580	1.620	1.553	8,139,500
2022-08-25	1.660	1.660	1.600	1.630	1.563	11,931,700
2022-08-24	1.680	1.680	1.660	1.670	1.601	1,362,000
2022-08-23	1.650	1.680	1.650	1.680	1.611	2,017,500
2022-08-22	1.660	1.690	1.630	1.670	1.601	3,525,100
2022-08-19	1.680	1.690	1.650	1.660	1.592	2,713,600
2022-08-18	1.680	1.750	1.660	1.670	1.601	12,889,300
2022-08-17	1.680	1.700	1.680	1.690	1.621	2,688,800

← NewerPage 17 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.