FARM FRESH BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.830	1.830	1.800	1.810	1.774	2,436,600
2024-10-28	1.800	1.830	1.780	1.830	1.793	2,608,400
2024-10-25	1.810	1.820	1.780	1.810	1.774	2,675,100
2024-10-24	1.810	1.820	1.800	1.810	1.774	3,845,900
2024-10-23	1.800	1.820	1.800	1.810	1.774	7,017,300
2024-10-22	1.810	1.840	1.790	1.800	1.764	5,881,600
2024-10-21	1.800	1.820	1.800	1.810	1.774	2,262,400
2024-10-18	1.840	1.840	1.800	1.800	1.764	3,412,900
2024-10-17	1.780	1.840	1.770	1.840	1.803	8,462,900
2024-10-16	1.770	1.790	1.760	1.790	1.754	5,791,600
2024-10-15	1.760	1.790	1.760	1.770	1.734	8,037,600
2024-10-14	1.780	1.780	1.760	1.770	1.734	4,552,700
2024-10-11	1.760	1.790	1.750	1.780	1.744	5,169,700
2024-10-10	1.810	1.810	1.750	1.760	1.725	4,833,700
2024-10-09	1.780	1.830	1.770	1.800	1.764	6,983,000
2024-10-08	1.790	1.800	1.770	1.780	1.744	2,203,600
2024-10-07	1.790	1.810	1.760	1.800	1.764	6,847,100
2024-10-04	1.830	1.840	1.770	1.790	1.754	4,399,300
2024-10-03	1.800	1.830	1.790	1.830	1.793	8,953,200
2024-10-02	1.790	1.810	1.780	1.810	1.774	4,887,200
2024-10-01	1.840	1.840	1.790	1.810	1.774	5,149,200
2024-09-30	1.820	1.870	1.800	1.840	1.803	11,763,700
2024-09-27	1.800	1.820	1.760	1.820	1.783	5,201,600
2024-09-26	1.800	1.830	1.790	1.820	1.772	5,534,600
2024-09-25	1.750	1.840	1.740	1.810	1.762	13,485,000
2024-09-24	1.750	1.750	1.710	1.750	1.703	4,799,200
2024-09-23	1.760	1.770	1.740	1.740	1.694	1,136,400
2024-09-20	1.720	1.760	1.710	1.760	1.713	6,186,800
2024-09-19	1.700	1.730	1.680	1.720	1.674	6,313,100
2024-09-18	1.680	1.700	1.670	1.700	1.655	1,884,800
2024-09-17	1.680	1.700	1.680	1.680	1.635	1,227,800
2024-09-13	1.680	1.690	1.660	1.690	1.645	3,394,500
2024-09-12	1.680	1.710	1.660	1.690	1.645	4,111,600
2024-09-11	1.700	1.700	1.650	1.670	1.626	6,882,900
2024-09-10	1.690	1.700	1.680	1.700	1.655	1,910,300
2024-09-09	1.700	1.700	1.670	1.690	1.645	4,281,700
2024-09-06	1.690	1.700	1.680	1.700	1.655	5,152,900
2024-09-05	1.720	1.720	1.690	1.700	1.655	4,939,500
2024-09-04	1.670	1.730	1.660	1.730	1.684	8,974,100
2024-09-03	1.700	1.710	1.680	1.700	1.655	6,611,100
2024-09-02	1.610	1.700	1.600	1.700	1.655	14,557,800
2024-08-30	1.620	1.640	1.610	1.620	1.577	7,876,900
2024-08-29	1.590	1.620	1.590	1.620	1.577	8,504,200
2024-08-28	1.560	1.600	1.560	1.600	1.557	5,244,100
2024-08-27	1.570	1.590	1.560	1.570	1.528	2,475,300
2024-08-26	1.550	1.570	1.550	1.570	1.528	973,800
2024-08-23	1.550	1.560	1.540	1.540	1.499	609,200
2024-08-22	1.550	1.560	1.540	1.550	1.509	951,200
2024-08-21	1.550	1.570	1.540	1.560	1.519	3,830,400
2024-08-20	1.540	1.560	1.520	1.550	1.509	2,862,700
2024-08-19	1.550	1.560	1.530	1.540	1.499	935,000
2024-08-16	1.540	1.580	1.530	1.550	1.509	1,746,500
2024-08-15	1.550	1.560	1.540	1.540	1.499	1,937,300
2024-08-14	1.530	1.550	1.520	1.550	1.509	1,757,800
2024-08-13	1.530	1.540	1.520	1.530	1.489	600,600
2024-08-12	1.510	1.540	1.510	1.530	1.489	532,600
2024-08-09	1.510	1.530	1.510	1.520	1.480	636,900
2024-08-08	1.480	1.510	1.460	1.500	1.460	1,233,200
2024-08-07	1.450	1.500	1.430	1.480	1.441	3,757,300
2024-08-06	1.430	1.470	1.400	1.450	1.411	3,110,400

← NewerPage 9 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.