FARM FRESH BERHAD historical data

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

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
2026-09-17	1.960	1.970	1.950	1.950	1.930	5,039,800
2026-09-15	1.970	1.990	1.950	1.960	1.940	1,131,300
2026-09-14	1.980	2.000	1.970	1.970	1.950	1,239,100
2026-09-11	1.990	2.000	1.970	1.970	1.950	2,060,500
2026-09-10	1.990	2.010	1.980	1.990	1.969	1,450,700
2026-09-09	1.990	2.010	1.980	1.990	1.969	1,554,400
2026-09-08	1.980	2.000	1.950	1.980	1.960	6,228,300
2026-09-07	1.960	1.980	1.950	1.970	1.950	3,990,700
2026-09-04	1.980	2.000	1.940	1.960	1.940	3,188,800
2026-09-03	2.000	2.040	1.980	1.990	1.969	5,843,400
2026-09-02	1.980	2.050	1.970	1.980	1.960	4,230,200
2026-09-01	2.070	2.070	1.950	1.970	1.950	4,895,100
2026-08-28	2.020	2.080	2.020	2.040	2.019	3,190,700
2026-08-27	2.090	2.100	2.010	2.020	1.999	2,189,500
2026-08-26	2.120	2.140	2.090	2.090	2.068	1,521,000
2026-08-24	2.100	2.130	2.100	2.120	2.098	958,800
2026-08-21	2.120	2.130	2.070	2.100	2.078	2,991,800
2026-08-20	2.130	2.170	2.110	2.110	2.088	1,616,300
2026-08-19	2.220	2.230	2.100	2.100	2.078	4,945,300
2026-08-18	2.230	2.240	2.200	2.230	2.207	1,726,500
2026-08-17	2.190	2.240	2.190	2.230	2.207	1,843,400
2026-08-14	2.200	2.240	2.160	2.200	2.177	2,681,800
2026-08-13	2.160	2.200	2.150	2.200	2.177	1,782,800
2026-08-12	2.220	2.220	2.130	2.160	2.138	4,591,100
2026-08-11	2.240	2.280	2.210	2.220	2.197	3,630,600
2026-08-10	2.190	2.260	2.190	2.230	2.207	3,295,000
2026-08-07	2.200	2.220	2.170	2.190	2.167	2,138,600
2026-08-06	2.210	2.230	2.160	2.190	2.167	2,532,800
2026-08-05	2.230	2.270	2.200	2.210	2.187	5,869,500
2026-08-04	2.250	2.250	2.220	2.220	2.197	870,300
2026-08-03	2.260	2.280	2.230	2.250	2.227	5,836,000
2026-07-31	2.270	2.320	2.240	2.240	2.217	1,664,500
2026-07-30	2.240	2.280	2.200	2.260	2.237	3,814,600
2026-07-29	2.260	2.270	2.200	2.250	2.227	4,416,100
2026-07-28	2.230	2.270	2.220	2.260	2.237	570,500
2026-07-27	2.190	2.260	2.190	2.230	2.207	759,100
2026-07-24	2.220	2.220	2.170	2.180	2.157	1,659,500
2026-07-23	2.290	2.290	2.210	2.220	2.197	2,596,400
2026-07-22	2.350	2.350	2.260	2.280	2.256	1,862,700

Page 1 of 5 · 244 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.