FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.840	2.840	2.750	2.770	2.741	3,116,000
2026-01-19	2.790	2.850	2.760	2.840	2.811	4,054,000
2026-01-16	2.750	2.800	2.730	2.800	2.771	3,635,800
2026-01-15	2.810	2.830	2.710	2.750	2.722	6,518,000
2026-01-14	2.820	2.830	2.790	2.800	2.771	5,355,000
2026-01-13	2.840	2.840	2.800	2.830	2.801	6,719,400
2026-01-12	2.810	2.850	2.800	2.840	2.811	5,237,600
2026-01-09	2.820	2.820	2.790	2.810	2.781	2,584,300
2026-01-08	2.780	2.830	2.770	2.810	2.781	9,180,700
2026-01-07	2.730	2.800	2.720	2.780	2.751	5,895,000
2026-01-06	2.710	2.770	2.680	2.730	2.702	8,404,700
2026-01-05	2.750	2.770	2.680	2.700	2.672	6,459,300
2026-01-02	2.850	2.860	2.740	2.770	2.741	4,648,400
2025-12-31	2.830	2.870	2.800	2.840	2.811	6,331,800
2025-12-30	2.870	2.870	2.810	2.830	2.801	6,105,400
2025-12-29	2.930	2.930	2.830	2.870	2.840	5,509,600
2025-12-26	2.900	2.950	2.880	2.930	2.900	3,666,100
2025-12-24	2.870	2.920	2.850	2.900	2.870	3,725,600
2025-12-23	2.860	2.900	2.820	2.870	2.840	5,377,000
2025-12-22	2.830	2.870	2.820	2.870	2.840	8,538,700
2025-12-19	2.860	2.880	2.830	2.830	2.801	5,575,500
2025-12-18	2.840	2.890	2.790	2.860	2.830	4,330,600
2025-12-17	2.760	2.830	2.730	2.820	2.791	3,749,300
2025-12-16	2.730	2.810	2.710	2.760	2.731	9,525,900
2025-12-15	2.830	2.830	2.670	2.720	2.692	10,352,500
2025-12-12	2.830	2.880	2.820	2.830	2.801	3,987,100
2025-12-11	2.850	2.860	2.810	2.830	2.801	4,959,600
2025-12-10	2.830	2.850	2.800	2.850	2.821	7,620,700
2025-12-09	2.810	2.870	2.800	2.830	2.801	11,418,800
2025-12-08	2.900	2.900	2.810	2.810	2.781	13,487,700
2025-12-05	2.910	2.930	2.830	2.900	2.870	6,521,100
2025-12-04	2.850	2.950	2.820	2.900	2.870	19,284,400
2025-12-03	2.770	2.860	2.770	2.850	2.821	15,785,500
2025-12-02	2.740	2.810	2.730	2.760	2.731	10,212,800
2025-12-01	2.710	2.760	2.700	2.740	2.712	8,021,100
2025-11-28	2.700	2.770	2.670	2.710	2.682	18,103,600
2025-11-27	2.620	2.730	2.580	2.700	2.672	26,728,400
2025-11-26	2.560	2.610	2.520	2.590	2.563	20,391,699
2025-11-25	2.570	2.590	2.540	2.550	2.524	13,411,000
2025-11-24	2.420	2.580	2.410	2.560	2.534	18,224,801
2025-11-21	2.430	2.430	2.380	2.420	2.395	22,584,500
2025-11-20	2.400	2.450	2.380	2.430	2.405	16,505,699
2025-11-19	2.400	2.410	2.370	2.400	2.375	32,533,900
2025-11-18	2.400	2.410	2.350	2.400	2.375	7,900,800
2025-11-17	2.420	2.440	2.400	2.400	2.375	839,900
2025-11-14	2.440	2.450	2.410	2.420	2.395	3,976,600
2025-11-13	2.400	2.440	2.380	2.430	2.405	3,025,700
2025-11-12	2.420	2.440	2.390	2.400	2.375	1,352,600
2025-11-11	2.400	2.450	2.400	2.420	2.395	1,448,000
2025-11-10	2.400	2.430	2.360	2.400	2.375	5,291,400
2025-11-07	2.410	2.420	2.350	2.400	2.375	4,300,800
2025-11-06	2.430	2.430	2.400	2.420	2.395	3,895,400
2025-11-05	2.430	2.440	2.370	2.430	2.405	4,259,800
2025-11-04	2.450	2.470	2.420	2.430	2.405	3,938,300
2025-11-03	2.430	2.480	2.430	2.450	2.425	6,904,700
2025-10-31	2.410	2.440	2.390	2.430	2.405	5,829,500
2025-10-30	2.370	2.430	2.360	2.410	2.385	5,871,200
2025-10-29	2.360	2.380	2.350	2.370	2.345	4,222,900
2025-10-28	2.420	2.420	2.340	2.360	2.336	10,624,600
2025-10-27	2.420	2.450	2.370	2.420	2.395	6,298,100

← NewerPage 4 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.