Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.30	2.34	2.30	2.33	2.33	1.30%	2,009,700
May 18, 2026	2.30	2.32	2.29	2.30	2.30	-0.43%	1,328,700
May 15, 2026	2.30	2.32	2.29	2.31	2.31	-	4,300,400
May 14, 2026	2.32	2.32	2.30	2.31	2.31	-	1,568,900
May 13, 2026	2.31	2.34	2.28	2.31	2.31	0.43%	3,937,700
May 12, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	3,652,600
May 11, 2026	2.33	2.36	2.29	2.33	2.33	0.87%	4,945,100
May 8, 2026	2.37	2.37	2.30	2.31	2.31	-2.53%	4,929,600
May 7, 2026	2.38	2.41	2.35	2.37	2.37	-	5,226,900
May 6, 2026	2.42	2.45	2.36	2.37	2.37	-1.66%	6,580,200
May 5, 2026	2.51	2.51	2.39	2.41	2.41	-4.37%	5,487,700
May 4, 2026	2.54	2.59	2.52	2.52	2.52	-0.79%	1,331,100
Apr 30, 2026	2.58	2.59	2.50	2.54	2.54	-1.17%	4,565,300
Apr 29, 2026	2.54	2.57	2.51	2.57	2.57	1.58%	2,822,700
Apr 28, 2026	2.48	2.54	2.47	2.53	2.53	2.02%	4,778,800
Apr 27, 2026	2.45	2.49	2.43	2.48	2.48	2.06%	5,601,700
Apr 24, 2026	2.46	2.46	2.42	2.43	2.43	-1.22%	5,301,100
Apr 23, 2026	2.38	2.47	2.38	2.46	2.46	3.36%	11,012,600
Apr 22, 2026	2.43	2.44	2.37	2.38	2.38	-2.06%	4,852,000
Apr 21, 2026	2.35	2.43	2.35	2.43	2.43	3.40%	4,083,300
Apr 20, 2026	2.38	2.39	2.32	2.35	2.35	-1.67%	3,307,800
Apr 17, 2026	2.38	2.41	2.35	2.39	2.39	1.27%	4,358,600
Apr 16, 2026	2.38	2.42	2.35	2.36	2.36	-0.84%	3,796,500
Apr 15, 2026	2.33	2.40	2.33	2.38	2.38	2.15%	3,782,500
Apr 14, 2026	2.31	2.34	2.30	2.33	2.33	0.87%	1,789,400
Apr 13, 2026	2.30	2.32	2.29	2.31	2.31	-0.86%	6,995,600
Apr 10, 2026	2.31	2.37	2.31	2.33	2.33	0.87%	5,555,800
Apr 9, 2026	2.35	2.35	2.29	2.31	2.31	-1.28%	4,607,700
Apr 8, 2026	2.29	2.36	2.29	2.34	2.34	4.00%	12,645,500
Apr 7, 2026	2.24	2.28	2.23	2.25	2.25	0.45%	7,761,800
Apr 6, 2026	2.26	2.31	2.22	2.24	2.24	-1.32%	9,429,200
Apr 3, 2026	2.38	2.40	2.27	2.27	2.27	-3.81%	11,781,600
Apr 2, 2026	2.44	2.45	2.35	2.36	2.36	-3.28%	24,523,400
Apr 1, 2026	2.44	2.46	2.40	2.44	2.44	1.24%	3,915,400
Mar 31, 2026	2.45	2.45	2.39	2.41	2.41	-1.63%	6,774,600
Mar 30, 2026	2.48	2.48	2.43	2.45	2.45	-2.00%	14,258,600
Mar 27, 2026	2.46	2.50	2.44	2.50	2.50	1.63%	15,184,000
Mar 26, 2026	2.50	2.52	2.46	2.46	2.46	-1.20%	8,647,400
Mar 25, 2026	2.51	2.55	2.47	2.49	2.49	-0.40%	8,317,500
Mar 24, 2026	2.56	2.61	2.49	2.50	2.50	-1.96%	8,632,100
Mar 19, 2026	2.55	2.63	2.49	2.55	2.55	-0.78%	41,557,400
Mar 18, 2026	2.60	2.66	2.57	2.57	2.57	-0.39%	7,554,800
Mar 17, 2026	2.50	2.63	2.50	2.58	2.58	3.61%	5,142,100
Mar 16, 2026	2.49	2.52	2.47	2.49	2.49	-	8,545,400
Mar 13, 2026	2.48	2.56	2.46	2.49	2.49	-0.40%	8,562,400
Mar 12, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	8,448,100
Mar 11, 2026	2.53	2.56	2.49	2.55	2.55	1.19%	9,049,500
Mar 10, 2026	2.51	2.54	2.47	2.52	2.52	1.20%	7,982,000
Mar 9, 2026	2.49	2.50	2.38	2.49	2.49	-0.80%	10,171,700
Mar 6, 2026	2.53	2.53	2.49	2.51	2.51	-1.18%	11,389,200