Skip to main content
logo
Farlim Group (Malaysia) Bhd. (KLSE:FARLIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Sep 8, 2025

KLSE:FARLIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.180.180.180.180.18-60,000
Sep 8, 20250.170.180.170.180.18-60,300
Sep 4, 20250.180.180.180.180.182.86%50,000
Sep 3, 20250.170.180.170.180.18-281,100
Sep 2, 20250.180.180.170.180.18-29,300
Aug 29, 20250.180.180.180.180.18-2.78%123,600
Aug 28, 20250.180.210.180.180.18-1,605,200
Aug 27, 20250.180.180.180.180.18-4,400
Aug 25, 20250.180.180.180.180.18-55,600
Aug 22, 20250.170.180.170.180.182.86%182,500
Aug 21, 20250.180.180.180.180.18-2.78%222,800
Aug 20, 20250.180.180.180.180.18-10,000
Aug 19, 20250.180.190.180.180.18-2.70%79,600
Aug 18, 20250.180.190.180.190.19-321,200
Aug 15, 20250.180.190.180.190.192.78%138,200
Aug 14, 20250.180.180.180.180.18-23,700
Aug 13, 20250.180.180.180.180.18-2.70%215,100
Aug 12, 20250.180.190.180.190.19-182,700
Aug 11, 20250.190.190.190.190.19-3,600
Aug 8, 20250.190.190.190.190.19-2.63%389,500
Aug 6, 20250.190.190.190.190.19-46,200
Aug 5, 20250.190.190.190.190.19-146,000
Aug 4, 20250.180.190.180.190.192.70%214,600
Jul 31, 20250.190.190.190.190.19-2.63%163,100
Jul 30, 20250.190.190.190.190.19-56,000
Jul 29, 20250.180.190.180.190.19-180,600
Jul 28, 20250.190.190.190.190.19-89,700
Jul 25, 20250.190.190.180.190.192.70%100,800
Jul 24, 20250.190.190.190.190.19-2.63%147,200
Jul 23, 20250.190.200.190.190.19-2.56%153,000
Jul 22, 20250.200.200.190.200.20-98,900
Jul 21, 20250.200.200.200.200.20-6,000
Jul 18, 20250.200.200.200.200.20-20,000
Jul 17, 20250.190.200.190.200.20-50,800
Jul 16, 20250.190.200.190.200.20-167,000
Jul 15, 20250.190.200.190.200.20-32,400
Jul 14, 20250.200.200.200.200.202.63%102,000
Jul 11, 20250.190.190.190.190.19-2.56%11,800
Jul 10, 20250.190.200.180.200.20-2.50%259,900
Jul 9, 20250.200.200.200.200.208.11%25,500
Jul 8, 20250.200.200.190.190.19-7.50%41,300
Jul 4, 20250.200.200.200.200.202.56%3,000
Jul 3, 20250.200.200.200.200.20-2.50%27,100
Jul 2, 20250.200.200.190.200.202.56%32,800
Jul 1, 20250.200.200.190.200.20-2.50%29,600
Jun 30, 20250.200.200.200.200.202.56%2,000
Jun 26, 20250.200.200.190.200.20-2.50%11,000
Jun 25, 20250.200.200.200.200.20-1,000
Jun 20, 20250.190.200.180.200.202.56%87,400
Jun 19, 20250.190.200.190.200.202.63%35,500