Farm Fresh Berhad (KLSE:FFB)
2.420
0.00 (0.00%)
At close: Oct 27, 2025
Farm Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.42 | 2.45 | 2.37 | 2.42 | 2.42 | - | 6,298,100 |
| Oct 24, 2025 | 2.44 | 2.46 | 2.41 | 2.42 | 2.42 | -0.41% | 3,841,800 |
| Oct 23, 2025 | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -0.82% | 8,131,500 |
| Oct 22, 2025 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | 1.66% | 14,906,700 |
| Oct 21, 2025 | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.41% | 10,582,800 |
| Oct 17, 2025 | 2.39 | 2.48 | 2.39 | 2.42 | 2.42 | 0.83% | 17,035,700 |
| Oct 16, 2025 | 2.40 | 2.43 | 2.37 | 2.40 | 2.40 | - | 13,651,700 |
| Oct 15, 2025 | 2.47 | 2.47 | 2.39 | 2.40 | 2.40 | -2.04% | 13,585,200 |
| Oct 14, 2025 | 2.49 | 2.50 | 2.42 | 2.45 | 2.45 | -1.61% | 3,836,000 |
| Oct 13, 2025 | 2.43 | 2.50 | 2.41 | 2.49 | 2.49 | 1.22% | 4,193,000 |
| Oct 10, 2025 | 2.50 | 2.51 | 2.46 | 2.46 | 2.46 | -1.60% | 3,023,900 |
| Oct 9, 2025 | 2.43 | 2.51 | 2.42 | 2.50 | 2.50 | 2.88% | 14,022,900 |
| Oct 8, 2025 | 2.35 | 2.43 | 2.34 | 2.43 | 2.43 | 3.40% | 13,623,800 |
| Oct 7, 2025 | 2.37 | 2.39 | 2.32 | 2.35 | 2.35 | -0.84% | 8,166,700 |
| Oct 6, 2025 | 2.37 | 2.39 | 2.32 | 2.37 | 2.37 | - | 8,614,600 |
| Oct 3, 2025 | 2.35 | 2.38 | 2.33 | 2.37 | 2.37 | 0.85% | 4,607,300 |
| Oct 2, 2025 | 2.31 | 2.35 | 2.28 | 2.35 | 2.35 | 2.17% | 9,727,000 |
| Oct 1, 2025 | 2.27 | 2.32 | 2.27 | 2.30 | 2.29 | 1.32% | 4,142,900 |
| Sep 30, 2025 | 2.30 | 2.34 | 2.26 | 2.27 | 2.26 | -1.30% | 4,150,600 |
| Sep 29, 2025 | 2.28 | 2.33 | 2.25 | 2.30 | 2.29 | 1.32% | 9,577,100 |
| Sep 26, 2025 | 2.41 | 2.41 | 2.24 | 2.27 | 2.26 | -5.81% | 9,302,900 |
| Sep 25, 2025 | 2.19 | 2.42 | 2.18 | 2.41 | 2.40 | 11.06% | 20,236,400 |
| Sep 24, 2025 | 2.13 | 2.19 | 2.13 | 2.17 | 2.16 | 1.88% | 12,902,500 |
| Sep 23, 2025 | 2.14 | 2.16 | 2.12 | 2.13 | 2.12 | -0.47% | 6,720,100 |
| Sep 22, 2025 | 2.13 | 2.15 | 2.11 | 2.14 | 2.13 | 0.47% | 1,623,000 |
| Sep 19, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.12 | -0.47% | 6,705,300 |
| Sep 18, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.13 | 0.47% | 5,510,800 |
| Sep 17, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.12 | 0.47% | 3,786,400 |
| Sep 12, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.11 | 0.95% | 10,460,100 |
| Sep 11, 2025 | 2.05 | 2.12 | 2.05 | 2.10 | 2.09 | 2.44% | 20,457,100 |
| Sep 10, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 2.04 | - | 8,692,100 |
| Sep 9, 2025 | 2.02 | 2.08 | 2.02 | 2.05 | 2.04 | 2.50% | 12,851,800 |
| Sep 8, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 1.99 | -0.99% | 23,439,600 |
| Sep 4, 2025 | 2.03 | 2.04 | 1.99 | 2.02 | 2.01 | -1.46% | 20,688,400 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.04 | 2.05 | 2.04 | -1.44% | 24,227,500 |
| Sep 2, 2025 | 2.04 | 2.13 | 2.04 | 2.08 | 2.07 | 2.97% | 17,983,900 |
| Aug 29, 2025 | 1.94 | 2.05 | 1.94 | 2.02 | 2.01 | 4.66% | 24,879,500 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.92 | 0.52% | 10,895,600 |
| Aug 27, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.91 | 0.52% | 2,776,500 |
| Aug 26, 2025 | 1.93 | 1.94 | 1.88 | 1.91 | 1.90 | -1.04% | 7,706,000 |
| Aug 25, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.92 | 1.05% | 5,553,500 |
| Aug 22, 2025 | 1.89 | 1.95 | 1.89 | 1.91 | 1.90 | 1.06% | 8,410,500 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.88 | -0.53% | 3,686,000 |
| Aug 20, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.89 | -2.56% | 4,786,000 |
| Aug 19, 2025 | 1.89 | 1.98 | 1.86 | 1.95 | 1.94 | 3.17% | 10,879,900 |
| Aug 18, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.88 | 3.85% | 1,581,300 |
| Aug 15, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | 0.55% | 1,272,900 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.80 | - | 1,392,800 |
| Aug 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.80 | 1.12% | 15,558,600 |
| Aug 12, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.78 | 1.70% | 9,422,900 |