FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.440	2.460	2.410	2.420	2.395	3,841,800
2025-10-23	2.450	2.450	2.420	2.430	2.405	8,131,500
2025-10-22	2.420	2.460	2.400	2.450	2.425	14,906,700
2025-10-21	2.430	2.440	2.390	2.410	2.385	10,582,800
2025-10-17	2.390	2.480	2.390	2.420	2.395	17,035,699
2025-10-16	2.400	2.430	2.370	2.400	2.375	13,651,700
2025-10-15	2.470	2.470	2.390	2.400	2.375	13,585,200
2025-10-14	2.490	2.500	2.420	2.450	2.425	3,836,000
2025-10-13	2.430	2.500	2.410	2.490	2.464	4,193,000
2025-10-10	2.500	2.510	2.460	2.460	2.435	3,023,900
2025-10-09	2.430	2.510	2.420	2.500	2.474	14,022,900
2025-10-08	2.350	2.430	2.340	2.430	2.405	13,623,800
2025-10-07	2.370	2.390	2.320	2.350	2.326	8,166,700
2025-10-06	2.370	2.390	2.320	2.370	2.345	8,614,600
2025-10-03	2.350	2.380	2.330	2.370	2.345	4,607,300
2025-10-02	2.310	2.350	2.280	2.350	2.326	9,727,000
2025-10-01	2.270	2.320	2.270	2.300	2.266	4,142,900
2025-09-30	2.300	2.340	2.260	2.270	2.237	4,150,600
2025-09-29	2.280	2.330	2.250	2.300	2.266	9,577,100
2025-09-26	2.410	2.410	2.240	2.270	2.237	9,302,900
2025-09-25	2.190	2.420	2.180	2.410	2.375	20,236,400
2025-09-24	2.130	2.190	2.130	2.170	2.138	12,902,500
2025-09-23	2.140	2.160	2.120	2.130	2.099	6,720,100
2025-09-22	2.130	2.150	2.110	2.140	2.109	1,623,000
2025-09-19	2.140	2.140	2.100	2.130	2.099	6,705,300
2025-09-18	2.110	2.160	2.110	2.140	2.109	5,510,800
2025-09-17	2.120	2.140	2.110	2.130	2.099	3,786,400
2025-09-12	2.100	2.130	2.080	2.120	2.089	10,460,100
2025-09-11	2.050	2.120	2.050	2.100	2.069	20,457,100
2025-09-10	2.060	2.070	2.020	2.050	2.020	8,692,100
2025-09-09	2.020	2.080	2.020	2.050	2.020	12,851,800
2025-09-08	2.000	2.040	1.980	2.000	1.971	23,439,600
2025-09-04	2.030	2.040	1.990	2.020	1.990	20,688,400
2025-09-03	2.080	2.090	2.040	2.050	2.020	24,227,500
2025-09-02	2.040	2.130	2.040	2.080	2.050	17,983,900
2025-08-29	1.940	2.050	1.940	2.020	1.990	24,879,500
2025-08-28	1.960	1.980	1.920	1.930	1.902	10,895,600
2025-08-27	1.920	1.930	1.900	1.920	1.892	2,776,500
2025-08-26	1.930	1.940	1.880	1.910	1.882	7,706,000
2025-08-25	1.920	1.960	1.910	1.930	1.902	5,553,500
2025-08-22	1.890	1.950	1.890	1.910	1.882	8,410,500
2025-08-21	1.900	1.930	1.880	1.890	1.862	3,686,000
2025-08-20	1.960	1.960	1.890	1.900	1.872	4,786,000
2025-08-19	1.890	1.980	1.860	1.950	1.921	10,879,900
2025-08-18	1.820	1.890	1.820	1.890	1.862	1,581,300
2025-08-15	1.800	1.820	1.800	1.820	1.793	1,272,900
2025-08-14	1.810	1.820	1.790	1.810	1.784	1,392,800
2025-08-13	1.790	1.810	1.790	1.810	1.784	15,558,600
2025-08-12	1.760	1.790	1.750	1.790	1.764	9,422,900
2025-08-11	1.780	1.790	1.750	1.760	1.734	1,631,900
2025-08-08	1.770	1.780	1.760	1.780	1.754	1,896,000
2025-08-07	1.780	1.780	1.760	1.770	1.744	2,014,500
2025-08-06	1.790	1.790	1.760	1.780	1.754	1,846,300
2025-08-05	1.770	1.800	1.760	1.790	1.764	2,726,800
2025-08-04	1.760	1.780	1.740	1.760	1.734	3,120,700
2025-08-01	1.750	1.760	1.740	1.760	1.734	3,508,200
2025-07-31	1.760	1.780	1.740	1.740	1.715	3,564,000
2025-07-30	1.770	1.770	1.740	1.760	1.734	2,445,300
2025-07-29	1.730	1.780	1.730	1.770	1.744	4,757,100
2025-07-28	1.750	1.760	1.720	1.730	1.705	10,137,100

← NewerPage 5 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.