FARM FRESH BERHAD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.740	1.820	1.740	1.800	1.800	2,137,500
2026-10-21	1.770	1.780	1.740	1.740	1.740	1,165,500
2026-10-20	1.760	1.780	1.750	1.770	1.770	1,198,700
2026-10-19	1.730	1.770	1.710	1.760	1.760	4,146,000
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.