Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.55	2.63	2.49	2.55	2.55	-0.78%	41,557,400
Mar 18, 2026	2.60	2.66	2.57	2.57	2.57	-0.39%	7,554,800
Mar 17, 2026	2.50	2.63	2.50	2.58	2.58	3.61%	5,142,100
Mar 16, 2026	2.49	2.52	2.47	2.49	2.49	-	8,545,400
Mar 13, 2026	2.48	2.56	2.46	2.49	2.49	-0.40%	8,562,400
Mar 12, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	8,448,100
Mar 11, 2026	2.53	2.56	2.49	2.55	2.55	1.19%	9,049,500
Mar 10, 2026	2.51	2.54	2.47	2.52	2.52	1.20%	7,982,000
Mar 9, 2026	2.49	2.50	2.38	2.49	2.49	-0.80%	10,171,700
Mar 6, 2026	2.53	2.53	2.49	2.51	2.51	-1.18%	11,389,200
Mar 5, 2026	2.50	2.55	2.50	2.54	2.54	1.60%	7,214,800
Mar 4, 2026	2.53	2.55	2.49	2.50	2.50	-1.19%	7,338,500
Mar 3, 2026	2.55	2.58	2.50	2.53	2.53	-0.78%	9,282,100
Mar 2, 2026	2.59	2.59	2.50	2.55	2.55	-2.67%	5,889,300
Feb 27, 2026	2.69	2.70	2.58	2.62	2.62	-1.87%	16,327,800
Feb 26, 2026	2.80	2.81	2.59	2.67	2.67	-3.96%	20,476,400
Feb 25, 2026	2.75	2.80	2.74	2.78	2.78	1.09%	5,413,300
Feb 24, 2026	2.79	2.79	2.72	2.75	2.75	-1.79%	9,380,500
Feb 23, 2026	2.79	2.80	2.76	2.80	2.80	-	4,403,400
Feb 20, 2026	2.80	2.81	2.78	2.80	2.80	-	1,984,900
Feb 19, 2026	2.79	2.82	2.78	2.80	2.80	0.72%	2,225,800
Feb 16, 2026	2.80	2.83	2.76	2.78	2.78	-0.71%	3,074,300
Feb 13, 2026	2.85	2.85	2.78	2.80	2.80	-1.75%	3,459,000
Feb 12, 2026	2.84	2.87	2.82	2.85	2.85	0.35%	3,437,500
Feb 11, 2026	2.84	2.87	2.82	2.84	2.84	-	2,945,100
Feb 10, 2026	2.86	2.86	2.81	2.84	2.84	-0.35%	2,617,100
Feb 9, 2026	2.83	2.87	2.82	2.85	2.85	1.06%	3,127,700
Feb 6, 2026	2.77	2.84	2.75	2.82	2.82	1.08%	2,878,100
Feb 5, 2026	2.90	2.90	2.79	2.79	2.79	-3.79%	2,678,000
Feb 4, 2026	2.93	2.93	2.88	2.90	2.90	-1.02%	3,563,600
Feb 3, 2026	2.82	2.93	2.82	2.93	2.93	2.45%	4,099,600
Jan 30, 2026	2.89	2.91	2.78	2.86	2.86	-0.69%	8,284,400
Jan 29, 2026	2.90	2.92	2.84	2.88	2.88	-0.69%	7,181,700
Jan 28, 2026	2.99	3.03	2.88	2.90	2.90	-3.01%	11,320,000
Jan 27, 2026	2.91	3.01	2.91	2.99	2.99	3.10%	11,558,200
Jan 26, 2026	2.86	2.91	2.83	2.90	2.90	1.75%	5,831,600
Jan 23, 2026	2.86	2.89	2.84	2.85	2.85	-	2,945,400
Jan 22, 2026	2.85	2.88	2.83	2.85	2.85	-	8,286,800
Jan 21, 2026	2.77	2.85	2.76	2.85	2.85	2.89%	2,522,500
Jan 20, 2026	2.84	2.84	2.75	2.77	2.77	-2.46%	3,116,000
Jan 19, 2026	2.79	2.85	2.76	2.84	2.84	1.43%	4,054,000
Jan 16, 2026	2.75	2.80	2.73	2.80	2.80	1.82%	3,635,800
Jan 15, 2026	2.81	2.83	2.71	2.75	2.75	-1.79%	6,518,000
Jan 14, 2026	2.82	2.83	2.79	2.80	2.80	-1.06%	5,355,000
Jan 13, 2026	2.84	2.84	2.80	2.83	2.83	-0.35%	6,719,400
Jan 12, 2026	2.81	2.85	2.80	2.84	2.84	1.07%	5,237,600
Jan 9, 2026	2.82	2.82	2.79	2.81	2.81	-	2,584,300
Jan 8, 2026	2.78	2.83	2.77	2.81	2.81	1.08%	9,180,700
Jan 7, 2026	2.73	2.80	2.72	2.78	2.78	1.83%	5,895,000
Jan 6, 2026	2.71	2.77	2.68	2.73	2.73	1.11%	8,404,700