Skip to main content
logo
Farm Fresh Berhad (KLSE:FFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.400
-0.020 (-0.83%)
At close: Nov 17, 2025

Farm Fresh Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.422.442.402.402.40-0.83%839,900
Nov 14, 20252.442.452.412.422.42-0.41%3,976,600
Nov 13, 20252.402.442.382.432.431.25%3,025,700
Nov 12, 20252.422.442.392.402.40-0.83%1,352,600
Nov 11, 20252.402.452.402.422.420.83%1,448,000
Nov 10, 20252.402.432.362.402.40-5,291,400
Nov 7, 20252.412.422.352.402.40-0.83%4,300,800
Nov 6, 20252.432.432.402.422.42-0.41%3,895,400
Nov 5, 20252.432.442.372.432.43-4,259,800
Nov 4, 20252.452.472.422.432.43-0.82%3,938,300
Nov 3, 20252.432.482.432.452.450.82%6,904,700
Oct 31, 20252.412.442.392.432.430.83%5,829,500
Oct 30, 20252.372.432.362.412.411.69%5,871,200
Oct 29, 20252.362.382.352.372.370.42%4,222,900
Oct 28, 20252.422.422.342.362.36-2.48%10,624,600
Oct 27, 20252.422.452.372.422.42-6,298,100
Oct 24, 20252.442.462.412.422.42-0.41%3,841,800
Oct 23, 20252.452.452.422.432.43-0.82%8,131,500
Oct 22, 20252.422.462.402.452.451.66%14,906,700
Oct 21, 20252.432.442.392.412.41-0.41%10,582,800
Oct 17, 20252.392.482.392.422.420.83%17,035,700
Oct 16, 20252.402.432.372.402.40-13,651,700
Oct 15, 20252.472.472.392.402.40-2.04%13,585,200
Oct 14, 20252.492.502.422.452.45-1.61%3,836,000
Oct 13, 20252.432.502.412.492.491.22%4,193,000
Oct 10, 20252.502.512.462.462.46-1.60%3,023,900
Oct 9, 20252.432.512.422.502.502.88%14,022,900
Oct 8, 20252.352.432.342.432.433.40%13,623,800
Oct 7, 20252.372.392.322.352.35-0.84%8,166,700
Oct 6, 20252.372.392.322.372.37-8,614,600
Oct 3, 20252.352.382.332.372.370.85%4,607,300
Oct 2, 20252.312.352.282.352.352.17%9,727,000
Oct 1, 20252.272.322.272.302.291.32%4,142,900
Sep 30, 20252.302.342.262.272.26-1.30%4,150,600
Sep 29, 20252.282.332.252.302.291.32%9,577,100
Sep 26, 20252.412.412.242.272.26-5.81%9,302,900
Sep 25, 20252.192.422.182.412.4011.06%20,236,400
Sep 24, 20252.132.192.132.172.161.88%12,902,500
Sep 23, 20252.142.162.122.132.12-0.47%6,720,100
Sep 22, 20252.132.152.112.142.130.47%1,623,000
Sep 19, 20252.142.142.102.132.12-0.47%6,705,300
Sep 18, 20252.112.162.112.142.130.47%5,510,800
Sep 17, 20252.122.142.112.132.120.47%3,786,400
Sep 12, 20252.102.132.082.122.110.95%10,460,100
Sep 11, 20252.052.122.052.102.092.44%20,457,100
Sep 10, 20252.062.072.022.052.04-8,692,100
Sep 9, 20252.022.082.022.052.042.50%12,851,800
Sep 8, 20252.002.041.982.001.99-0.99%23,439,600
Sep 4, 20252.032.041.992.022.01-1.46%20,688,400
Sep 3, 20252.082.092.042.052.04-1.44%24,227,500