Farm Fresh Berhad (KLSE:FFB)
Malaysia · Delayed Price · Currency is MYR 1.910
+0.020 (1.06%)
At close: Aug 22, 2025
Farm Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 1.06% | 8,410,500 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 3,686,000 |
| Aug 20, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 4,786,000 |
| Aug 19, 2025 | 1.89 | 1.98 | 1.86 | 1.95 | 1.95 | 3.17% | 10,879,900 |
| Aug 18, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.85% | 1,581,300 |
| Aug 15, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 1,272,900 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 1,392,800 |
| Aug 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 15,558,600 |
| Aug 12, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 9,422,900 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 1,631,900 |
| Aug 8, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 1,896,000 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 2,014,500 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 1,846,300 |
| Aug 5, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 2,726,800 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 3,120,700 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 3,508,200 |
| Jul 31, 2025 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 3,564,000 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 2,445,300 |
| Jul 29, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 4,757,100 |
| Jul 28, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 10,137,100 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 2,126,500 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 7,110,400 |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 5,142,100 |
| Jul 22, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 1,726,600 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 2,326,800 |
| Jul 18, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 1,110,100 |
| Jul 17, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 2,657,700 |
| Jul 16, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,608,400 |
| Jul 15, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,391,800 |
| Jul 14, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 1,504,900 |
| Jul 11, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | - | 4,122,400 |
| Jul 10, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 1,605,600 |
| Jul 9, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 1,324,500 |
| Jul 8, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 1,096,600 |
| Jul 7, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 698,000 |
| Jul 4, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 2,392,100 |
| Jul 3, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 2,974,200 |
| Jul 2, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 1,362,900 |
| Jul 1, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 1,434,500 |
| Jun 30, 2025 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 3,725,400 |
| Jun 26, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 2,963,600 |
| Jun 25, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 2,513,400 |
| Jun 24, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 1,976,400 |
| Jun 23, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 2,666,500 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 1,926,800 |
| Jun 19, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 3,104,200 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 2,282,400 |
| Jun 17, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 5,593,900 |
| Jun 16, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -2.14% | 1,871,700 |
| Jun 13, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 816,700 |