FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.750	1.760	1.720	1.730	1.705	10,137,100
2025-07-25	1.800	1.800	1.740	1.760	1.734	2,126,500
2025-07-24	1.830	1.840	1.800	1.800	1.774	7,110,400
2025-07-23	1.780	1.830	1.780	1.830	1.803	5,142,100
2025-07-22	1.780	1.790	1.770	1.780	1.754	1,726,600
2025-07-21	1.780	1.790	1.770	1.780	1.754	2,326,800
2025-07-18	1.780	1.790	1.760	1.790	1.764	1,110,100
2025-07-17	1.770	1.790	1.750	1.780	1.754	2,657,700
2025-07-16	1.790	1.800	1.760	1.770	1.744	1,608,400
2025-07-15	1.800	1.830	1.790	1.790	1.764	2,391,800
2025-07-14	1.800	1.820	1.790	1.800	1.774	1,504,900
2025-07-11	1.800	1.830	1.780	1.790	1.764	4,122,400
2025-07-10	1.800	1.820	1.780	1.790	1.764	1,605,600
2025-07-09	1.810	1.820	1.800	1.800	1.774	1,324,500
2025-07-08	1.810	1.820	1.790	1.810	1.784	1,096,600
2025-07-07	1.820	1.830	1.800	1.820	1.793	698,000
2025-07-04	1.820	1.840	1.810	1.820	1.793	2,392,100
2025-07-03	1.820	1.820	1.800	1.820	1.793	2,974,200
2025-07-02	1.810	1.830	1.810	1.820	1.793	1,362,900
2025-07-01	1.830	1.840	1.810	1.810	1.784	1,434,500
2025-06-30	1.840	1.860	1.820	1.820	1.793	3,725,400
2025-06-26	1.840	1.850	1.830	1.830	1.803	2,963,600
2025-06-25	1.820	1.850	1.820	1.840	1.813	2,513,400
2025-06-24	1.840	1.850	1.820	1.830	1.803	1,976,400
2025-06-23	1.820	1.860	1.820	1.840	1.813	2,666,500
2025-06-20	1.850	1.850	1.820	1.840	1.813	1,926,800
2025-06-19	1.850	1.860	1.830	1.850	1.823	3,104,200
2025-06-18	1.860	1.860	1.840	1.850	1.823	2,282,400
2025-06-17	1.830	1.870	1.830	1.860	1.833	5,593,900
2025-06-16	1.840	1.860	1.810	1.830	1.803	1,871,700
2025-06-13	1.850	1.870	1.830	1.870	1.843	816,700
2025-06-12	1.880	1.890	1.840	1.850	1.823	3,721,800
2025-06-11	1.850	1.900	1.830	1.860	1.833	2,828,200
2025-06-10	1.810	1.870	1.810	1.850	1.823	1,681,600
2025-06-09	1.810	1.830	1.790	1.810	1.784	1,221,500
2025-06-06	1.800	1.810	1.760	1.790	1.764	1,349,000
2025-06-05	1.850	1.860	1.790	1.800	1.774	4,371,800
2025-06-04	1.860	1.890	1.840	1.850	1.823	2,082,800
2025-06-03	1.880	1.940	1.850	1.860	1.833	2,717,200
2025-05-30	1.880	1.880	1.850	1.880	1.852	3,098,400
2025-05-29	1.850	1.880	1.840	1.880	1.852	2,448,700
2025-05-28	1.850	1.870	1.840	1.850	1.823	1,906,300
2025-05-27	1.860	1.870	1.840	1.850	1.823	1,982,100
2025-05-26	1.860	1.860	1.850	1.860	1.833	345,600
2025-05-23	1.850	1.870	1.830	1.860	1.833	1,449,500
2025-05-22	1.850	1.870	1.830	1.840	1.813	3,515,000
2025-05-21	1.850	1.860	1.840	1.850	1.823	1,857,900
2025-05-20	1.830	1.860	1.830	1.850	1.823	1,859,200
2025-05-19	1.850	1.860	1.820	1.830	1.803	1,822,700
2025-05-16	1.820	1.870	1.820	1.850	1.823	2,041,300
2025-05-15	1.840	1.880	1.820	1.820	1.793	2,501,600
2025-05-14	1.850	1.860	1.840	1.860	1.833	1,623,900
2025-05-13	1.850	1.860	1.830	1.850	1.823	2,435,900
2025-05-09	1.830	1.840	1.810	1.840	1.813	2,888,100
2025-05-08	1.850	1.850	1.810	1.820	1.793	3,048,000
2025-05-07	1.830	1.850	1.820	1.850	1.823	3,417,700
2025-05-06	1.860	1.870	1.820	1.820	1.793	1,917,500
2025-05-05	1.860	1.880	1.840	1.870	1.843	952,400
2025-05-02	1.840	1.870	1.820	1.860	1.833	2,729,100
2025-04-30	1.790	1.840	1.790	1.830	1.803	1,854,300

← NewerPage 6 of 19 · 1,119 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.