FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.350	2.430	2.350	2.430	2.405	4,083,300
2026-04-20	2.380	2.390	2.320	2.350	2.326	3,307,800
2026-04-17	2.380	2.410	2.350	2.390	2.365	4,358,600
2026-04-16	2.380	2.420	2.350	2.360	2.336	3,796,500
2026-04-15	2.330	2.400	2.330	2.380	2.355	3,782,500
2026-04-14	2.310	2.340	2.300	2.330	2.306	1,789,400
2026-04-13	2.300	2.320	2.290	2.310	2.286	6,995,600
2026-04-10	2.310	2.370	2.310	2.330	2.306	5,555,800
2026-04-09	2.350	2.350	2.290	2.310	2.286	4,607,700
2026-04-08	2.290	2.360	2.290	2.340	2.316	12,645,500
2026-04-07	2.240	2.280	2.230	2.250	2.227	7,761,800
2026-04-06	2.260	2.310	2.220	2.240	2.217	9,429,200
2026-04-03	2.380	2.400	2.270	2.270	2.247	11,781,600
2026-04-02	2.440	2.450	2.350	2.360	2.336	24,523,400
2026-04-01	2.440	2.460	2.400	2.440	2.415	3,915,400
2026-03-31	2.450	2.450	2.390	2.410	2.385	6,774,600
2026-03-30	2.480	2.480	2.430	2.450	2.425	14,258,600
2026-03-27	2.460	2.500	2.440	2.500	2.474	15,184,000
2026-03-26	2.500	2.520	2.460	2.460	2.435	8,647,400
2026-03-25	2.510	2.550	2.470	2.490	2.464	8,317,500
2026-03-24	2.560	2.610	2.490	2.500	2.474	8,632,100
2026-03-19	2.550	2.630	2.490	2.550	2.524	41,557,398
2026-03-18	2.600	2.660	2.570	2.570	2.543	7,554,800
2026-03-17	2.500	2.630	2.500	2.580	2.553	5,142,100
2026-03-16	2.490	2.520	2.470	2.490	2.464	8,545,400
2026-03-13	2.480	2.560	2.460	2.490	2.464	8,562,400
2026-03-12	2.550	2.550	2.500	2.500	2.474	8,448,100
2026-03-11	2.530	2.560	2.490	2.550	2.524	9,049,500
2026-03-10	2.510	2.540	2.470	2.520	2.494	7,982,000
2026-03-09	2.490	2.500	2.380	2.490	2.464	10,171,700
2026-03-06	2.530	2.530	2.490	2.510	2.484	11,389,200
2026-03-05	2.500	2.550	2.500	2.540	2.514	7,214,800
2026-03-04	2.530	2.550	2.490	2.500	2.474	7,338,500
2026-03-03	2.550	2.580	2.500	2.530	2.504	9,282,100
2026-03-02	2.590	2.590	2.500	2.550	2.524	5,889,300
2026-02-27	2.690	2.700	2.580	2.620	2.593	16,327,800
2026-02-26	2.800	2.810	2.590	2.670	2.642	20,476,400
2026-02-25	2.750	2.800	2.740	2.780	2.751	5,413,300
2026-02-24	2.790	2.790	2.720	2.750	2.722	9,380,500
2026-02-23	2.790	2.800	2.760	2.800	2.771	4,403,400
2026-02-20	2.800	2.810	2.780	2.800	2.771	1,984,900
2026-02-19	2.790	2.820	2.780	2.800	2.771	2,225,800
2026-02-16	2.800	2.830	2.760	2.780	2.751	3,074,300
2026-02-13	2.850	2.850	2.780	2.800	2.771	3,459,000
2026-02-12	2.840	2.870	2.820	2.850	2.821	3,437,500
2026-02-11	2.840	2.870	2.820	2.840	2.811	2,945,100
2026-02-10	2.860	2.860	2.810	2.840	2.811	2,617,100
2026-02-09	2.830	2.870	2.820	2.850	2.821	3,127,700
2026-02-06	2.770	2.840	2.750	2.820	2.791	2,878,100
2026-02-05	2.900	2.900	2.790	2.790	2.761	2,678,000
2026-02-04	2.930	2.930	2.880	2.900	2.870	3,563,600
2026-02-03	2.820	2.930	2.820	2.930	2.900	4,099,600
2026-01-30	2.890	2.910	2.780	2.860	2.830	8,284,400
2026-01-29	2.900	2.920	2.840	2.880	2.850	7,181,700
2026-01-28	2.990	3.030	2.880	2.900	2.870	11,320,000
2026-01-27	2.910	3.010	2.910	2.990	2.959	11,558,200
2026-01-26	2.860	2.910	2.830	2.900	2.870	5,831,600
2026-01-23	2.860	2.890	2.840	2.850	2.821	2,945,400
2026-01-22	2.850	2.880	2.830	2.850	2.821	8,286,800
2026-01-21	2.770	2.850	2.760	2.850	2.821	2,522,500

← NewerPage 3 of 19 · 1,118 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.