FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	1.660	1.690	1.660	1.680	1.611	2,553,900
2022-08-15	1.670	1.670	1.650	1.660	1.592	3,105,100
2022-08-12	1.640	1.670	1.630	1.670	1.601	2,004,700
2022-08-11	1.650	1.660	1.630	1.640	1.573	3,087,500
2022-08-10	1.660	1.670	1.640	1.640	1.573	3,065,200
2022-08-09	1.680	1.680	1.650	1.660	1.592	1,753,600
2022-08-08	1.680	1.700	1.670	1.680	1.611	1,037,500
2022-08-05	1.680	1.690	1.670	1.690	1.621	1,662,800
2022-08-04	1.680	1.700	1.680	1.690	1.621	2,796,100
2022-08-03	1.660	1.670	1.650	1.670	1.601	1,189,300
2022-08-02	1.680	1.690	1.620	1.660	1.592	3,996,600
2022-08-01	1.680	1.690	1.670	1.680	1.611	1,930,500
2022-07-29	1.680	1.700	1.670	1.680	1.611	3,619,300
2022-07-28	1.660	1.680	1.650	1.680	1.611	1,976,100
2022-07-27	1.680	1.690	1.650	1.650	1.582	1,984,400
2022-07-26	1.680	1.690	1.670	1.670	1.601	4,480,800
2022-07-25	1.670	1.690	1.660	1.680	1.611	1,915,700
2022-07-22	1.700	1.700	1.660	1.660	1.592	4,182,600
2022-07-21	1.630	1.710	1.630	1.690	1.621	9,990,600
2022-07-20	1.620	1.660	1.610	1.640	1.573	4,678,100
2022-07-19	1.650	1.650	1.590	1.620	1.553	6,816,300
2022-07-18	1.650	1.660	1.630	1.660	1.592	2,565,200
2022-07-15	1.640	1.640	1.620	1.640	1.573	1,699,600
2022-07-14	1.620	1.640	1.610	1.640	1.573	1,627,100
2022-07-13	1.610	1.650	1.610	1.620	1.553	1,637,000
2022-07-12	1.640	1.650	1.620	1.620	1.553	1,706,400
2022-07-08	1.610	1.650	1.600	1.640	1.573	2,453,900
2022-07-07	1.580	1.640	1.570	1.610	1.544	3,801,800
2022-07-06	1.590	1.600	1.570	1.590	1.525	2,277,600
2022-07-05	1.580	1.600	1.560	1.590	1.525	2,672,000
2022-07-04	1.600	1.600	1.530	1.570	1.506	3,011,500
2022-07-01	1.600	1.620	1.570	1.600	1.534	1,639,000
2022-06-30	1.630	1.630	1.580	1.620	1.553	3,526,900
2022-06-29	1.610	1.640	1.610	1.630	1.563	3,018,400
2022-06-28	1.650	1.650	1.610	1.610	1.544	4,015,600
2022-06-27	1.610	1.640	1.600	1.630	1.563	3,049,000
2022-06-24	1.560	1.610	1.540	1.600	1.534	3,218,500
2022-06-23	1.580	1.590	1.540	1.540	1.477	6,096,800
2022-06-22	1.550	1.620	1.540	1.580	1.515	4,611,500
2022-06-21	1.520	1.570	1.520	1.550	1.486	6,408,200
2022-06-20	1.550	1.560	1.510	1.520	1.458	2,584,500
2022-06-17	1.570	1.570	1.540	1.550	1.486	6,924,200
2022-06-16	1.600	1.620	1.570	1.570	1.506	2,686,700
2022-06-15	1.540	1.600	1.520	1.600	1.534	3,144,600
2022-06-14	1.550	1.560	1.500	1.540	1.477	11,004,400
2022-06-13	1.620	1.630	1.540	1.570	1.506	8,792,300
2022-06-10	1.630	1.640	1.620	1.620	1.553	2,561,600
2022-06-09	1.620	1.640	1.620	1.630	1.563	2,710,500
2022-06-08	1.640	1.650	1.610	1.630	1.563	5,748,000
2022-06-07	1.660	1.670	1.630	1.640	1.573	3,695,400
2022-06-03	1.650	1.660	1.650	1.660	1.592	1,167,500
2022-06-02	1.660	1.660	1.640	1.650	1.582	3,394,600
2022-06-01	1.670	1.670	1.650	1.650	1.582	1,541,100
2022-05-31	1.680	1.680	1.660	1.680	1.611	1,372,000
2022-05-30	1.650	1.690	1.650	1.680	1.611	1,847,300
2022-05-27	1.680	1.690	1.650	1.660	1.592	2,667,400
2022-05-26	1.700	1.730	1.680	1.680	1.611	5,669,100
2022-05-25	1.700	1.710	1.660	1.700	1.630	5,106,900
2022-05-24	1.700	1.700	1.680	1.680	1.611	3,928,000
2022-05-23	1.680	1.700	1.670	1.690	1.621	3,864,100

← NewerPage 18 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.