Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.45	2.45	2.27	2.29	2.29	-6.53%	8,004,900
Jun 16, 2026	2.29	2.46	2.26	2.45	2.45	6.99%	7,984,100
Jun 15, 2026	2.20	2.33	2.19	2.29	2.29	6.02%	7,384,500
Jun 12, 2026	2.17	2.19	2.16	2.16	2.16	0.47%	4,059,500
Jun 11, 2026	2.18	2.19	2.13	2.15	2.15	-0.92%	2,059,600
Jun 10, 2026	2.20	2.24	2.16	2.17	2.17	-1.36%	1,871,400
Jun 9, 2026	2.15	2.24	2.15	2.20	2.20	2.33%	1,360,200
Jun 8, 2026	2.17	2.19	2.15	2.15	2.15	-1.38%	1,839,700
Jun 5, 2026	2.20	2.22	2.16	2.18	2.18	-	1,215,800
Jun 4, 2026	2.22	2.22	2.17	2.18	2.18	-1.80%	2,690,600
Jun 3, 2026	2.30	2.32	2.20	2.22	2.22	-3.90%	3,308,100
May 29, 2026	2.10	2.37	2.10	2.31	2.31	10.00%	7,126,700
May 28, 2026	2.15	2.15	2.10	2.10	2.10	-0.94%	1,765,900
May 26, 2026	2.15	2.15	2.10	2.12	2.12	-0.93%	6,620,500
May 25, 2026	2.17	2.21	2.14	2.14	2.14	-	15,280,900
May 22, 2026	2.25	2.27	2.11	2.14	2.14	-4.89%	8,266,100
May 21, 2026	2.32	2.33	2.24	2.25	2.25	-3.02%	7,952,000
May 20, 2026	2.34	2.34	2.30	2.32	2.32	-0.43%	778,400
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