Farm Fresh Berhad (KLSE:FFB)
Malaysia
· Delayed Price · Currency is MYR 2.270
-0.140 (-5.81%)
At close: Sep 26, 2025
Farm Fresh Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.41 | 2.41 | 2.24 | 2.27 | 2.27 | -5.81% | 9,302,900 |
| Sep 25, 2025 | 2.19 | 2.42 | 2.18 | 2.41 | 2.41 | 11.06% | 20,236,400 |
| Sep 24, 2025 | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | 1.88% | 12,902,500 |
| Sep 23, 2025 | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | -0.47% | 6,720,100 |
| Sep 22, 2025 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | 0.47% | 1,623,000 |
| Sep 19, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 6,705,300 |
| Sep 18, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | 0.47% | 5,510,800 |
| Sep 17, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | 0.47% | 3,786,400 |
| Sep 12, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.95% | 10,460,100 |
| Sep 11, 2025 | 2.05 | 2.12 | 2.05 | 2.10 | 2.10 | 2.44% | 20,457,100 |
| Sep 10, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | - | 8,692,100 |
| Sep 9, 2025 | 2.02 | 2.08 | 2.02 | 2.05 | 2.05 | 2.50% | 12,851,800 |
| Sep 8, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 23,439,600 |
| Sep 4, 2025 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -1.46% | 20,688,400 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -1.44% | 24,227,500 |
| Sep 2, 2025 | 2.04 | 2.13 | 2.04 | 2.08 | 2.08 | 2.97% | 17,983,900 |
| Aug 29, 2025 | 1.94 | 2.05 | 1.94 | 2.02 | 2.02 | 4.66% | 24,879,500 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | 0.52% | 10,895,600 |
| Aug 27, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 2,776,500 |
| Aug 26, 2025 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 7,706,000 |
| Aug 25, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 5,553,500 |
| Aug 22, 2025 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 1.06% | 8,410,500 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 3,686,000 |
| Aug 20, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 4,786,000 |
| Aug 19, 2025 | 1.89 | 1.98 | 1.86 | 1.95 | 1.95 | 3.17% | 10,879,900 |
| Aug 18, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.85% | 1,581,300 |
| Aug 15, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 1,272,900 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 1,392,800 |
| Aug 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 15,558,600 |
| Aug 12, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 9,422,900 |
| Aug 11, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 1,631,900 |
| Aug 8, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 1,896,000 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 2,014,500 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 1,846,300 |
| Aug 5, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 2,726,800 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 3,120,700 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 3,508,200 |
| Jul 31, 2025 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 3,564,000 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 2,445,300 |
| Jul 29, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 4,757,100 |
| Jul 28, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 10,137,100 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 2,126,500 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 7,110,400 |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 5,142,100 |
| Jul 22, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 1,726,600 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 2,326,800 |
| Jul 18, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 1,110,100 |
| Jul 17, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 2,657,700 |
| Jul 16, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,608,400 |
| Jul 15, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,391,800 |