Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	2.75	2.77	2.68	2.70	2.70	-2.53%	6,459,300
Jan 2, 2026	2.85	2.86	2.74	2.77	2.77	-2.46%	4,648,400
Dec 31, 2025	2.83	2.87	2.80	2.84	2.84	0.35%	6,331,800
Dec 30, 2025	2.87	2.87	2.81	2.83	2.83	-1.39%	6,105,400
Dec 29, 2025	2.93	2.93	2.83	2.87	2.87	-2.05%	5,509,600
Dec 26, 2025	2.90	2.95	2.88	2.93	2.93	1.03%	3,666,100
Dec 24, 2025	2.87	2.92	2.85	2.90	2.90	1.05%	3,725,600
Dec 23, 2025	2.86	2.90	2.82	2.87	2.87	-	5,377,000
Dec 22, 2025	2.83	2.87	2.82	2.87	2.87	1.41%	8,538,700
Dec 19, 2025	2.86	2.88	2.83	2.83	2.83	-1.05%	5,575,500
Dec 18, 2025	2.84	2.89	2.79	2.86	2.86	1.42%	4,330,600
Dec 17, 2025	2.76	2.83	2.73	2.82	2.82	2.17%	3,749,300
Dec 16, 2025	2.73	2.81	2.71	2.76	2.76	1.47%	9,525,900
Dec 15, 2025	2.83	2.83	2.67	2.72	2.72	-3.89%	10,352,500
Dec 12, 2025	2.83	2.88	2.82	2.83	2.83	-	3,987,100
Dec 11, 2025	2.85	2.86	2.81	2.83	2.83	-0.70%	4,959,600
Dec 10, 2025	2.83	2.85	2.80	2.85	2.85	0.71%	7,620,700
Dec 9, 2025	2.81	2.87	2.80	2.83	2.83	0.71%	11,418,800
Dec 8, 2025	2.90	2.90	2.81	2.81	2.81	-3.10%	13,487,700
Dec 5, 2025	2.91	2.93	2.83	2.90	2.90	-	6,521,100
Dec 4, 2025	2.85	2.95	2.82	2.90	2.90	1.75%	19,284,400
Dec 3, 2025	2.77	2.86	2.77	2.85	2.85	3.26%	15,785,500
Dec 2, 2025	2.74	2.81	2.73	2.76	2.76	0.73%	10,212,800
Dec 1, 2025	2.71	2.76	2.70	2.74	2.74	1.11%	8,021,100
Nov 28, 2025	2.70	2.77	2.67	2.71	2.71	0.37%	18,103,600
Nov 27, 2025	2.62	2.73	2.58	2.70	2.70	4.25%	26,728,400
Nov 26, 2025	2.56	2.61	2.52	2.59	2.59	1.57%	20,391,700
Nov 25, 2025	2.57	2.59	2.54	2.55	2.55	-0.39%	13,411,000
Nov 24, 2025	2.42	2.58	2.41	2.56	2.56	5.79%	18,224,800
Nov 21, 2025	2.43	2.43	2.38	2.42	2.42	-0.41%	22,584,500
Nov 20, 2025	2.40	2.45	2.38	2.43	2.43	1.25%	16,505,700
Nov 19, 2025	2.40	2.41	2.37	2.40	2.40	-	32,533,900
Nov 18, 2025	2.40	2.41	2.35	2.40	2.40	-	7,900,800
Nov 17, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	839,900
Nov 14, 2025	2.44	2.45	2.41	2.42	2.42	-0.41%	3,976,600
Nov 13, 2025	2.40	2.44	2.38	2.43	2.43	1.25%	3,025,700
Nov 12, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	1,352,600