FARM FRESH BERHAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.820 | 1.830 | 1.810 | 1.830 | 1.803 | 1,963,500 |
| 2025-01-23 | 1.830 | 1.830 | 1.810 | 1.820 | 1.793 | 4,741,500 |
| 2025-01-22 | 1.830 | 1.840 | 1.820 | 1.830 | 1.803 | 3,166,900 |
| 2025-01-21 | 1.810 | 1.840 | 1.810 | 1.830 | 1.803 | 1,097,000 |
| 2025-01-20 | 1.850 | 1.850 | 1.810 | 1.820 | 1.793 | 2,467,200 |
| 2025-01-17 | 1.800 | 1.860 | 1.780 | 1.840 | 1.813 | 6,564,000 |
| 2025-01-16 | 1.820 | 1.820 | 1.790 | 1.810 | 1.784 | 2,283,000 |
| 2025-01-15 | 1.820 | 1.820 | 1.790 | 1.800 | 1.774 | 2,509,300 |
| 2025-01-14 | 1.800 | 1.840 | 1.800 | 1.820 | 1.793 | 3,343,800 |
| 2025-01-13 | 1.820 | 1.820 | 1.800 | 1.800 | 1.774 | 2,668,900 |
| 2025-01-10 | 1.820 | 1.830 | 1.810 | 1.830 | 1.803 | 3,785,600 |
| 2025-01-09 | 1.810 | 1.820 | 1.800 | 1.820 | 1.793 | 1,291,400 |
| 2025-01-08 | 1.810 | 1.820 | 1.800 | 1.800 | 1.774 | 2,729,600 |
| 2025-01-07 | 1.790 | 1.830 | 1.780 | 1.830 | 1.803 | 4,646,800 |
| 2025-01-06 | 1.830 | 1.830 | 1.790 | 1.790 | 1.764 | 2,984,400 |
| 2025-01-03 | 1.820 | 1.850 | 1.820 | 1.830 | 1.803 | 2,004,200 |
| 2025-01-02 | 1.860 | 1.870 | 1.820 | 1.830 | 1.803 | 725,200 |
| 2024-12-31 | 1.870 | 1.880 | 1.860 | 1.860 | 1.833 | 770,500 |
| 2024-12-30 | 1.850 | 1.890 | 1.840 | 1.870 | 1.843 | 4,654,600 |
| 2024-12-27 | 1.810 | 1.860 | 1.800 | 1.850 | 1.823 | 2,632,600 |
| 2024-12-26 | 1.800 | 1.830 | 1.800 | 1.820 | 1.793 | 490,600 |
| 2024-12-24 | 1.820 | 1.830 | 1.780 | 1.800 | 1.774 | 1,584,400 |
| 2024-12-23 | 1.820 | 1.830 | 1.800 | 1.830 | 1.803 | 453,700 |
| 2024-12-20 | 1.800 | 1.830 | 1.800 | 1.820 | 1.793 | 2,357,900 |
| 2024-12-19 | 1.800 | 1.820 | 1.780 | 1.800 | 1.774 | 1,563,700 |
| 2024-12-18 | 1.790 | 1.820 | 1.780 | 1.810 | 1.784 | 1,265,500 |
| 2024-12-17 | 1.780 | 1.800 | 1.780 | 1.790 | 1.764 | 681,200 |
| 2024-12-16 | 1.790 | 1.800 | 1.780 | 1.780 | 1.754 | 1,900,100 |
| 2024-12-13 | 1.810 | 1.820 | 1.790 | 1.790 | 1.764 | 1,766,200 |
| 2024-12-12 | 1.790 | 1.830 | 1.790 | 1.810 | 1.784 | 526,900 |
| 2024-12-11 | 1.820 | 1.830 | 1.790 | 1.800 | 1.764 | 1,573,600 |
| 2024-12-10 | 1.840 | 1.840 | 1.820 | 1.820 | 1.783 | 1,089,400 |
| 2024-12-09 | 1.850 | 1.850 | 1.830 | 1.840 | 1.803 | 880,500 |
| 2024-12-06 | 1.860 | 1.880 | 1.850 | 1.860 | 1.823 | 1,109,900 |
| 2024-12-05 | 1.880 | 1.890 | 1.850 | 1.860 | 1.823 | 1,627,300 |
| 2024-12-04 | 1.850 | 1.880 | 1.850 | 1.870 | 1.832 | 1,302,700 |
| 2024-12-03 | 1.870 | 1.880 | 1.850 | 1.850 | 1.813 | 964,600 |
| 2024-12-02 | 1.870 | 1.890 | 1.850 | 1.870 | 1.832 | 5,573,800 |
| 2024-11-29 | 1.820 | 1.870 | 1.810 | 1.870 | 1.832 | 3,794,200 |
| 2024-11-28 | 1.780 | 1.810 | 1.780 | 1.800 | 1.764 | 2,042,400 |
| 2024-11-27 | 1.790 | 1.810 | 1.780 | 1.790 | 1.754 | 2,956,800 |
| 2024-11-26 | 1.800 | 1.800 | 1.770 | 1.790 | 1.754 | 855,300 |
| 2024-11-25 | 1.790 | 1.810 | 1.780 | 1.790 | 1.754 | 3,192,500 |
| 2024-11-22 | 1.800 | 1.820 | 1.790 | 1.790 | 1.754 | 1,685,700 |
| 2024-11-21 | 1.780 | 1.810 | 1.760 | 1.800 | 1.764 | 2,889,700 |
| 2024-11-20 | 1.800 | 1.800 | 1.760 | 1.770 | 1.734 | 7,340,300 |
| 2024-11-19 | 1.770 | 1.800 | 1.740 | 1.790 | 1.754 | 3,945,800 |
| 2024-11-18 | 1.790 | 1.800 | 1.710 | 1.760 | 1.725 | 10,213,400 |
| 2024-11-15 | 1.860 | 1.870 | 1.820 | 1.820 | 1.783 | 4,123,000 |
| 2024-11-14 | 1.850 | 1.890 | 1.840 | 1.860 | 1.823 | 2,596,300 |
| 2024-11-13 | 1.870 | 1.870 | 1.840 | 1.850 | 1.813 | 3,569,800 |
| 2024-11-12 | 1.850 | 1.880 | 1.850 | 1.870 | 1.832 | 3,300,900 |
| 2024-11-11 | 1.860 | 1.870 | 1.840 | 1.850 | 1.813 | 1,450,200 |
| 2024-11-08 | 1.880 | 1.900 | 1.860 | 1.860 | 1.823 | 2,198,200 |
| 2024-11-07 | 1.870 | 1.880 | 1.840 | 1.880 | 1.842 | 3,329,300 |
| 2024-11-06 | 1.870 | 1.910 | 1.830 | 1.870 | 1.832 | 12,757,900 |
| 2024-11-05 | 1.820 | 1.870 | 1.820 | 1.870 | 1.832 | 6,517,300 |
| 2024-11-04 | 1.820 | 1.840 | 1.820 | 1.820 | 1.783 | 1,743,200 |
| 2024-11-01 | 1.800 | 1.820 | 1.800 | 1.820 | 1.783 | 1,560,800 |
| 2024-10-30 | 1.810 | 1.820 | 1.790 | 1.820 | 1.783 | 1,378,700 |
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.