Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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