FARM FRESH BERHAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 5,257,700 |
| 2026-10-15 | 1.770 | 1.770 | 1.740 | 1.760 | 1.760 | 6,186,600 |
| 2026-10-14 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 915,700 |
| 2026-10-13 | 1.780 | 1.780 | 1.740 | 1.770 | 1.770 | 3,847,200 |
| 2026-10-12 | 1.850 | 1.860 | 1.770 | 1.770 | 1.770 | 2,418,100 |
| 2026-10-09 | 1.750 | 1.850 | 1.750 | 1.820 | 1.820 | 4,008,000 |
| 2026-10-08 | 1.780 | 1.790 | 1.710 | 1.750 | 1.750 | 4,129,900 |
| 2026-10-07 | 1.800 | 1.810 | 1.760 | 1.770 | 1.770 | 5,622,600 |
| 2026-10-06 | 1.810 | 1.850 | 1.800 | 1.800 | 1.800 | 3,064,500 |
| 2026-10-05 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 3,760,800 |
| 2026-10-02 | 1.870 | 1.900 | 1.850 | 1.850 | 1.850 | 2,004,700 |
| 2026-10-01 | 1.930 | 1.940 | 1.850 | 1.860 | 1.860 | 2,208,300 |
| 2026-09-30 | 1.940 | 1.940 | 1.930 | 1.930 | 1.910 | 830,800 |
| 2026-09-29 | 1.950 | 1.950 | 1.940 | 1.940 | 1.920 | 5,180,200 |
| 2026-09-28 | 1.960 | 1.970 | 1.940 | 1.940 | 1.920 | 1,716,900 |
| 2026-09-25 | 1.940 | 1.970 | 1.930 | 1.960 | 1.940 | 1,303,500 |
| 2026-09-24 | 1.970 | 1.990 | 1.930 | 1.930 | 1.910 | 3,539,300 |
| 2026-09-23 | 1.970 | 2.000 | 1.960 | 1.970 | 1.950 | 4,347,400 |
| 2026-09-22 | 1.980 | 2.000 | 1.960 | 1.960 | 1.940 | 2,769,600 |
| 2026-09-21 | 2.000 | 2.000 | 1.980 | 1.980 | 1.960 | 1,536,900 |
| 2026-09-18 | 1.950 | 2.000 | 1.950 | 2.000 | 1.979 | 5,351,700 |
Page 1 of 1 · 21 trading days
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.