FARM FRESH BERHAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1.670 | 1.700 | 1.670 | 1.680 | 1.611 | 2,380,100 |
| 2022-05-19 | 1.650 | 1.680 | 1.640 | 1.670 | 1.601 | 1,740,400 |
| 2022-05-18 | 1.650 | 1.670 | 1.640 | 1.670 | 1.601 | 2,506,800 |
| 2022-05-17 | 1.650 | 1.660 | 1.640 | 1.640 | 1.573 | 2,259,800 |
| 2022-05-13 | 1.600 | 1.650 | 1.600 | 1.650 | 1.582 | 3,918,800 |
| 2022-05-12 | 1.680 | 1.700 | 1.600 | 1.600 | 1.534 | 12,398,200 |
| 2022-05-11 | 1.680 | 1.690 | 1.670 | 1.690 | 1.621 | 2,210,500 |
| 2022-05-10 | 1.660 | 1.680 | 1.650 | 1.670 | 1.601 | 3,302,500 |
| 2022-05-09 | 1.690 | 1.690 | 1.660 | 1.660 | 1.592 | 5,638,400 |
| 2022-05-06 | 1.700 | 1.700 | 1.670 | 1.690 | 1.621 | 5,859,600 |
| 2022-05-05 | 1.730 | 1.740 | 1.700 | 1.700 | 1.630 | 3,492,900 |
| 2022-04-29 | 1.700 | 1.740 | 1.700 | 1.720 | 1.649 | 6,208,000 |
| 2022-04-28 | 1.680 | 1.700 | 1.680 | 1.700 | 1.630 | 1,741,700 |
| 2022-04-27 | 1.670 | 1.700 | 1.660 | 1.680 | 1.611 | 5,546,300 |
| 2022-04-26 | 1.720 | 1.730 | 1.670 | 1.680 | 1.611 | 11,420,500 |
| 2022-04-25 | 1.700 | 1.720 | 1.680 | 1.710 | 1.640 | 7,428,800 |
| 2022-04-22 | 1.760 | 1.790 | 1.730 | 1.730 | 1.659 | 4,878,600 |
| 2022-04-21 | 1.740 | 1.800 | 1.740 | 1.780 | 1.707 | 12,873,700 |
| 2022-04-20 | 1.740 | 1.750 | 1.720 | 1.740 | 1.669 | 4,090,300 |
| 2022-04-18 | 1.740 | 1.770 | 1.710 | 1.740 | 1.669 | 5,835,100 |
| 2022-04-15 | 1.760 | 1.780 | 1.740 | 1.740 | 1.669 | 4,612,600 |
| 2022-04-14 | 1.790 | 1.810 | 1.750 | 1.760 | 1.688 | 7,955,800 |
| 2022-04-13 | 1.770 | 1.800 | 1.770 | 1.790 | 1.717 | 7,785,400 |
| 2022-04-12 | 1.720 | 1.780 | 1.720 | 1.780 | 1.707 | 9,655,300 |
| 2022-04-11 | 1.730 | 1.820 | 1.720 | 1.740 | 1.669 | 45,177,102 |
| 2022-04-08 | 1.700 | 1.720 | 1.680 | 1.720 | 1.649 | 12,309,400 |
| 2022-04-07 | 1.670 | 1.690 | 1.660 | 1.690 | 1.621 | 6,364,200 |
| 2022-04-06 | 1.660 | 1.670 | 1.650 | 1.660 | 1.592 | 4,224,900 |
| 2022-04-05 | 1.680 | 1.700 | 1.650 | 1.660 | 1.592 | 18,200,801 |
| 2022-04-04 | 1.660 | 1.720 | 1.660 | 1.670 | 1.601 | 12,489,000 |
| 2022-04-01 | 1.650 | 1.660 | 1.640 | 1.660 | 1.592 | 5,370,800 |
| 2022-03-31 | 1.650 | 1.660 | 1.640 | 1.640 | 1.573 | 9,717,100 |
| 2022-03-30 | 1.670 | 1.690 | 1.650 | 1.650 | 1.582 | 9,159,800 |
| 2022-03-29 | 1.680 | 1.680 | 1.640 | 1.660 | 1.592 | 17,660,100 |
| 2022-03-28 | 1.700 | 1.720 | 1.680 | 1.680 | 1.611 | 13,500,300 |
| 2022-03-25 | 1.670 | 1.720 | 1.670 | 1.690 | 1.621 | 24,792,000 |
| 2022-03-24 | 1.690 | 1.700 | 1.650 | 1.660 | 1.592 | 44,387,102 |
| 2022-03-23 | 1.700 | 1.750 | 1.700 | 1.700 | 1.630 | 53,723,699 |
| 2022-03-22 | 1.700 | 1.860 | 1.700 | 1.720 | 1.649 | 330,405,500 |
← NewerPage 19 of 19 · 1,119 trading days
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.