FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.370	2.380	2.330	2.350	2.326	1,197,800
2026-07-20	2.320	2.370	2.320	2.370	2.345	1,416,600
2026-07-17	2.330	2.340	2.310	2.310	2.286	875,300
2026-07-16	2.280	2.330	2.280	2.330	2.306	767,300
2026-07-15	2.250	2.310	2.250	2.280	2.256	693,700
2026-07-14	2.260	2.270	2.230	2.250	2.227	526,800
2026-07-13	2.320	2.320	2.250	2.250	2.227	1,547,300
2026-07-10	2.280	2.330	2.270	2.320	2.296	1,247,100
2026-07-09	2.300	2.330	2.270	2.270	2.247	1,075,900
2026-07-08	2.280	2.340	2.270	2.300	2.276	1,549,300
2026-07-07	2.290	2.320	2.270	2.290	2.266	739,200
2026-07-06	2.290	2.320	2.280	2.300	2.276	839,500
2026-07-03	2.250	2.300	2.250	2.280	2.256	1,873,800
2026-07-02	2.280	2.280	2.240	2.250	2.227	1,021,900
2026-07-01	2.300	2.320	2.270	2.280	2.256	1,936,300
2026-06-30	2.300	2.320	2.290	2.290	2.266	460,500
2026-06-29	2.290	2.310	2.290	2.300	2.276	280,100
2026-06-26	2.300	2.310	2.290	2.290	2.266	503,100
2026-06-25	2.320	2.330	2.280	2.290	2.266	350,200
2026-06-24	2.280	2.330	2.280	2.330	2.306	371,600
2026-06-23	2.300	2.320	2.270	2.280	2.256	1,196,300
2026-06-22	2.300	2.320	2.220	2.280	2.256	3,197,600
2026-06-19	2.300	2.330	2.290	2.300	2.276	1,946,200
2026-06-18	2.450	2.450	2.270	2.290	2.266	8,004,900
2026-06-16	2.290	2.460	2.260	2.450	2.425	7,984,100
2026-06-15	2.200	2.330	2.190	2.290	2.266	7,384,500
2026-06-12	2.170	2.190	2.160	2.160	2.138	4,059,500
2026-06-11	2.180	2.190	2.130	2.150	2.128	2,059,600
2026-06-10	2.200	2.240	2.160	2.170	2.148	1,871,400
2026-06-09	2.150	2.240	2.150	2.200	2.177	1,360,200
2026-06-08	2.170	2.190	2.150	2.150	2.128	1,839,700
2026-06-05	2.200	2.220	2.160	2.180	2.157	1,215,800
2026-06-04	2.220	2.220	2.170	2.180	2.157	2,690,600
2026-06-03	2.300	2.320	2.200	2.220	2.197	3,308,100
2026-05-29	2.100	2.370	2.100	2.310	2.286	7,126,700
2026-05-28	2.150	2.150	2.100	2.100	2.078	1,765,900
2026-05-26	2.150	2.150	2.100	2.120	2.098	6,620,500
2026-05-25	2.170	2.210	2.140	2.140	2.118	15,280,900
2026-05-22	2.250	2.270	2.110	2.140	2.118	8,266,100
2026-05-21	2.320	2.330	2.240	2.250	2.227	7,952,000
2026-05-20	2.340	2.340	2.300	2.320	2.296	778,400
2026-05-19	2.300	2.340	2.300	2.330	2.306	2,009,700
2026-05-18	2.300	2.320	2.290	2.300	2.276	1,328,700
2026-05-15	2.300	2.320	2.290	2.310	2.286	4,300,400
2026-05-14	2.320	2.320	2.300	2.310	2.286	1,568,900
2026-05-13	2.310	2.340	2.280	2.310	2.286	3,937,700
2026-05-12	2.330	2.330	2.300	2.300	2.276	3,652,600
2026-05-11	2.330	2.360	2.290	2.330	2.306	4,945,100
2026-05-08	2.370	2.370	2.300	2.310	2.286	4,929,600
2026-05-07	2.380	2.410	2.350	2.370	2.345	5,226,900
2026-05-06	2.420	2.450	2.360	2.370	2.345	6,580,200
2026-05-05	2.510	2.510	2.390	2.410	2.385	5,487,700
2026-05-04	2.540	2.590	2.520	2.520	2.494	1,331,100
2026-04-30	2.580	2.590	2.500	2.540	2.514	4,565,300
2026-04-29	2.540	2.570	2.510	2.570	2.543	2,822,700
2026-04-28	2.480	2.540	2.470	2.530	2.504	4,778,800
2026-04-27	2.450	2.490	2.430	2.480	2.454	5,601,700
2026-04-24	2.460	2.460	2.420	2.430	2.405	5,301,100
2026-04-23	2.380	2.470	2.380	2.460	2.435	11,012,600
2026-04-22	2.430	2.440	2.370	2.380	2.355	4,852,000

← NewerPage 2 of 5 · 244 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.