Farm Fresh Berhad (KLSE:FFB)
Malaysia · Delayed Price · Currency is MYR 1.820
+0.070 (4.00%)
At close: Oct 9, 2026
Farm Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.00% | 4,008,000 |
| Oct 8, 2026 | 1.78 | 1.79 | 1.71 | 1.75 | 1.75 | -1.13% | 4,129,900 |
| Oct 7, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -1.67% | 5,622,600 |
| Oct 6, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 3,064,500 |
| Oct 5, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 3,760,800 |
| Oct 2, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 2,004,700 |
| Oct 1, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -2.62% | 2,208,300 |
| Sep 30, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.91 | -0.52% | 830,800 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.92 | - | 5,180,200 |
| Sep 28, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.92 | -1.02% | 1,716,900 |
| Sep 25, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.94 | 1.55% | 1,303,500 |
| Sep 24, 2026 | 1.97 | 1.99 | 1.93 | 1.93 | 1.91 | -2.03% | 3,539,300 |
| Sep 23, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.95 | 0.51% | 4,347,400 |
| Sep 22, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.94 | -1.01% | 2,769,600 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.96 | -1.00% | 1,536,900 |
| Sep 18, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 1.98 | 2.56% | 5,351,700 |
| Sep 17, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.93 | -0.51% | 5,039,800 |
| Sep 15, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.94 | -0.51% | 1,131,300 |
| Sep 14, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.95 | - | 1,239,100 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.95 | -1.01% | 2,060,500 |
| Sep 10, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.97 | - | 1,450,700 |
| Sep 9, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.97 | 0.51% | 1,554,400 |
| Sep 8, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.96 | 0.51% | 6,228,300 |
| Sep 7, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.95 | 0.51% | 3,990,700 |
| Sep 4, 2026 | 1.98 | 2.00 | 1.94 | 1.96 | 1.94 | -1.51% | 3,188,800 |
| Sep 3, 2026 | 2.00 | 2.04 | 1.98 | 1.99 | 1.97 | 0.51% | 5,843,400 |
| Sep 2, 2026 | 1.98 | 2.05 | 1.97 | 1.98 | 1.96 | 0.51% | 4,230,200 |
| Sep 1, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.95 | -3.43% | 4,895,100 |
| Aug 28, 2026 | 2.02 | 2.08 | 2.02 | 2.04 | 2.02 | 0.99% | 3,190,700 |
| Aug 27, 2026 | 2.09 | 2.10 | 2.01 | 2.02 | 2.00 | -3.35% | 2,189,500 |
| Aug 26, 2026 | 2.12 | 2.14 | 2.09 | 2.09 | 2.07 | -1.42% | 1,521,000 |
| Aug 24, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.10 | 0.95% | 958,800 |
| Aug 21, 2026 | 2.12 | 2.13 | 2.07 | 2.10 | 2.08 | -0.47% | 2,991,800 |
| Aug 20, 2026 | 2.13 | 2.17 | 2.11 | 2.11 | 2.09 | 0.48% | 1,616,300 |
| Aug 19, 2026 | 2.22 | 2.23 | 2.10 | 2.10 | 2.08 | -5.83% | 4,945,300 |
| Aug 18, 2026 | 2.23 | 2.24 | 2.20 | 2.23 | 2.21 | - | 1,726,500 |
| Aug 17, 2026 | 2.19 | 2.24 | 2.19 | 2.23 | 2.21 | 1.36% | 1,843,400 |
| Aug 14, 2026 | 2.20 | 2.24 | 2.16 | 2.20 | 2.18 | - | 2,681,800 |
| Aug 13, 2026 | 2.16 | 2.20 | 2.15 | 2.20 | 2.18 | 1.85% | 1,782,800 |
| Aug 12, 2026 | 2.22 | 2.22 | 2.13 | 2.16 | 2.14 | -2.70% | 4,591,100 |
| Aug 11, 2026 | 2.24 | 2.28 | 2.21 | 2.22 | 2.20 | -0.45% | 3,630,600 |
| Aug 10, 2026 | 2.19 | 2.26 | 2.19 | 2.23 | 2.21 | 1.83% | 3,295,000 |
| Aug 7, 2026 | 2.20 | 2.22 | 2.17 | 2.19 | 2.17 | - | 2,138,600 |
| Aug 6, 2026 | 2.21 | 2.23 | 2.16 | 2.19 | 2.17 | -0.90% | 2,532,800 |
| Aug 5, 2026 | 2.23 | 2.27 | 2.20 | 2.21 | 2.19 | -0.45% | 5,869,500 |
| Aug 4, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.20 | -1.33% | 870,300 |
| Aug 3, 2026 | 2.26 | 2.28 | 2.23 | 2.25 | 2.23 | 0.45% | 5,836,000 |
| Jul 31, 2026 | 2.27 | 2.32 | 2.24 | 2.24 | 2.22 | -0.88% | 1,664,500 |
| Jul 30, 2026 | 2.24 | 2.28 | 2.20 | 2.26 | 2.24 | 0.44% | 3,814,600 |
| Jul 29, 2026 | 2.26 | 2.27 | 2.20 | 2.25 | 2.23 | -0.44% | 4,416,100 |