Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.02	2.08	2.02	2.04	2.04	0.99%	3,190,700
Aug 27, 2026	2.09	2.10	2.01	2.02	2.02	-3.35%	2,189,500
Aug 26, 2026	2.12	2.14	2.09	2.09	2.09	-1.42%	1,521,000
Aug 24, 2026	2.10	2.13	2.10	2.12	2.12	0.95%	958,800
Aug 21, 2026	2.12	2.13	2.07	2.10	2.10	-0.47%	2,991,800
Aug 20, 2026	2.13	2.17	2.11	2.11	2.11	0.48%	1,616,300
Aug 19, 2026	2.22	2.23	2.10	2.10	2.10	-5.83%	4,945,300
Aug 18, 2026	2.23	2.24	2.20	2.23	2.23	-	1,726,500
Aug 17, 2026	2.19	2.24	2.19	2.23	2.23	1.36%	1,843,400
Aug 14, 2026	2.20	2.24	2.16	2.20	2.20	-	2,681,800
Aug 13, 2026	2.16	2.20	2.15	2.20	2.20	1.85%	1,782,800
Aug 12, 2026	2.22	2.22	2.13	2.16	2.16	-2.70%	4,591,100
Aug 11, 2026	2.24	2.28	2.21	2.22	2.22	-0.45%	3,630,600
Aug 10, 2026	2.19	2.26	2.19	2.23	2.23	1.83%	3,295,000
Aug 7, 2026	2.20	2.22	2.17	2.19	2.19	-	2,138,600
Aug 6, 2026	2.21	2.23	2.16	2.19	2.19	-0.90%	2,532,800
Aug 5, 2026	2.23	2.27	2.20	2.21	2.21	-0.45%	5,869,500
Aug 4, 2026	2.25	2.25	2.22	2.22	2.22	-1.33%	870,300
Aug 3, 2026	2.26	2.28	2.23	2.25	2.25	0.45%	5,836,000
Jul 31, 2026	2.27	2.32	2.24	2.24	2.24	-0.88%	1,664,500
Jul 30, 2026	2.24	2.28	2.20	2.26	2.26	0.44%	3,814,600
Jul 29, 2026	2.26	2.27	2.20	2.25	2.25	-0.44%	4,416,100
Jul 28, 2026	2.23	2.27	2.22	2.26	2.26	1.35%	570,500
Jul 27, 2026	2.19	2.26	2.19	2.23	2.23	2.29%	759,100
Jul 24, 2026	2.22	2.22	2.17	2.18	2.18	-1.80%	1,659,500
Jul 23, 2026	2.29	2.29	2.21	2.22	2.22	-2.63%	2,596,400
Jul 22, 2026	2.35	2.35	2.26	2.28	2.28	-2.98%	1,862,700
Jul 21, 2026	2.37	2.38	2.33	2.35	2.35	-0.84%	1,197,800
Jul 20, 2026	2.32	2.37	2.32	2.37	2.37	2.60%	1,416,600
Jul 17, 2026	2.33	2.34	2.31	2.31	2.31	-0.86%	875,300
Jul 16, 2026	2.28	2.33	2.28	2.33	2.33	2.19%	767,300
Jul 15, 2026	2.25	2.31	2.25	2.28	2.28	1.33%	693,700
Jul 14, 2026	2.26	2.27	2.23	2.25	2.25	-	526,800
Jul 13, 2026	2.32	2.32	2.25	2.25	2.25	-3.02%	1,547,300
Jul 10, 2026	2.28	2.33	2.27	2.32	2.32	2.20%	1,247,100
Jul 9, 2026	2.30	2.33	2.27	2.27	2.27	-1.30%	1,075,900
Jul 8, 2026	2.28	2.34	2.27	2.30	2.30	0.44%	1,549,300
Jul 7, 2026	2.29	2.32	2.27	2.29	2.29	-0.43%	739,200
Jul 6, 2026	2.29	2.32	2.28	2.30	2.30	0.88%	839,500
Jul 3, 2026	2.25	2.30	2.25	2.28	2.28	1.33%	1,873,800
Jul 2, 2026	2.28	2.28	2.24	2.25	2.25	-1.32%	1,021,900
Jul 1, 2026	2.30	2.32	2.27	2.28	2.28	-0.44%	1,936,300
Jun 30, 2026	2.30	2.32	2.29	2.29	2.29	-0.43%	460,500
Jun 29, 2026	2.29	2.31	2.29	2.30	2.30	0.44%	280,100
Jun 26, 2026	2.30	2.31	2.29	2.29	2.29	-	503,100
Jun 25, 2026	2.32	2.33	2.28	2.29	2.29	-1.72%	350,200
Jun 24, 2026	2.28	2.33	2.28	2.33	2.33	2.19%	371,600
Jun 23, 2026	2.30	2.32	2.27	2.28	2.28	-	1,196,300
Jun 22, 2026	2.30	2.32	2.22	2.28	2.28	-0.87%	3,197,600
Jun 19, 2026	2.30	2.33	2.29	2.30	2.30	0.44%	1,946,200