FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.790	1.810	1.780	1.810	1.784	903,700
2025-04-25	1.800	1.800	1.780	1.790	1.764	2,596,800
2025-04-24	1.790	1.800	1.750	1.800	1.774	6,715,500
2025-04-23	1.800	1.810	1.780	1.790	1.764	2,429,500
2025-04-22	1.750	1.800	1.730	1.800	1.774	3,399,400
2025-04-21	1.710	1.760	1.700	1.760	1.734	3,642,600
2025-04-18	1.690	1.730	1.690	1.730	1.705	626,700
2025-04-17	1.680	1.700	1.670	1.680	1.655	6,259,500
2025-04-16	1.690	1.700	1.670	1.680	1.655	6,155,800
2025-04-15	1.720	1.720	1.690	1.700	1.675	141,400
2025-04-14	1.700	1.740	1.700	1.730	1.705	165,300
2025-04-11	1.700	1.740	1.650	1.700	1.675	638,500
2025-04-10	1.680	1.700	1.660	1.690	1.665	436,400
2025-04-09	1.660	1.660	1.600	1.650	1.626	1,143,300
2025-04-08	1.670	1.690	1.660	1.670	1.646	146,200
2025-04-07	1.730	1.730	1.630	1.670	1.646	1,763,800
2025-04-04	1.770	1.770	1.740	1.750	1.724	1,079,100
2025-04-03	1.760	1.790	1.760	1.780	1.754	96,600
2025-04-02	1.750	1.790	1.750	1.770	1.744	218,900
2025-03-28	1.790	1.800	1.750	1.750	1.724	1,967,700
2025-03-27	1.770	1.810	1.770	1.790	1.764	1,176,400
2025-03-26	1.770	1.780	1.760	1.780	1.754	917,300
2025-03-25	1.750	1.770	1.740	1.770	1.744	1,460,000
2025-03-24	1.780	1.780	1.750	1.770	1.744	1,288,900
2025-03-21	1.750	1.780	1.740	1.780	1.754	2,777,200
2025-03-20	1.730	1.760	1.700	1.750	1.724	4,024,500
2025-03-19	1.710	1.730	1.690	1.720	1.695	2,207,600
2025-03-17	1.710	1.740	1.710	1.720	1.695	1,079,800
2025-03-14	1.710	1.720	1.690	1.700	1.675	1,883,900
2025-03-13	1.700	1.730	1.700	1.710	1.685	2,605,100
2025-03-12	1.700	1.710	1.700	1.700	1.675	2,987,700
2025-03-11	1.690	1.710	1.670	1.700	1.675	4,556,200
2025-03-10	1.700	1.730	1.690	1.690	1.665	749,500
2025-03-07	1.730	1.730	1.690	1.700	1.675	1,720,000
2025-03-06	1.730	1.760	1.720	1.740	1.715	746,900
2025-03-05	1.680	1.760	1.680	1.730	1.705	3,448,100
2025-03-04	1.670	1.700	1.620	1.680	1.655	3,739,500
2025-03-03	1.690	1.720	1.670	1.670	1.646	1,571,200
2025-02-28	1.680	1.680	1.650	1.660	1.636	2,273,100
2025-02-27	1.650	1.690	1.650	1.680	1.655	2,324,400
2025-02-26	1.670	1.670	1.630	1.650	1.626	3,083,100
2025-02-25	1.690	1.700	1.640	1.660	1.636	1,581,100
2025-02-24	1.730	1.740	1.690	1.700	1.675	3,245,600
2025-02-21	1.740	1.740	1.700	1.730	1.705	1,285,200
2025-02-20	1.740	1.750	1.730	1.740	1.715	360,400
2025-02-19	1.770	1.770	1.720	1.730	1.705	1,273,100
2025-02-18	1.790	1.800	1.770	1.770	1.744	505,300
2025-02-17	1.800	1.800	1.760	1.790	1.764	443,500
2025-02-14	1.770	1.800	1.770	1.780	1.754	1,127,500
2025-02-13	1.800	1.800	1.770	1.770	1.744	435,700
2025-02-12	1.780	1.800	1.760	1.800	1.774	506,800
2025-02-10	1.760	1.780	1.750	1.760	1.734	1,712,400
2025-02-07	1.800	1.820	1.750	1.760	1.734	1,291,900
2025-02-06	1.810	1.810	1.770	1.790	1.764	2,585,400
2025-02-05	1.760	1.810	1.760	1.800	1.774	2,588,200
2025-02-04	1.740	1.770	1.720	1.760	1.734	3,717,200
2025-02-03	1.710	1.770	1.710	1.740	1.715	4,112,600
2025-01-31	1.680	1.750	1.680	1.730	1.705	3,407,900
2025-01-28	1.760	1.760	1.680	1.680	1.655	4,134,000
2025-01-27	1.830	1.830	1.750	1.760	1.734	5,832,300

← NewerPage 7 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.