Farlim Group (Malaysia) Bhd. (KLSE:FARLIM)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0100 (6.67%)
At close: Apr 1, 2026
KLSE:FARLIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 6,500 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 33,700 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 93,400 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 5,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,000 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 45,100 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,000 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 13,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,800 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 35,500 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 4,200 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,400 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 42,800 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 32,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 34,500 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 7,800 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 9,200 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 79,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 21,500 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,500 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,100 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 4,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 14,900 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 32,100 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,900 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,100 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 14,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,500 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 15,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 21,700 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 57,600 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,900 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,800 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,200 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,200 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,400 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,100 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 24,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 16,800 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,400 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 53,000 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 17,800 |