Farm Fresh Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.91	2.93	2.83	2.90	2.90	-	6,521,100
Dec 4, 2025	2.85	2.95	2.82	2.90	2.90	1.75%	19,284,400
Dec 3, 2025	2.77	2.86	2.77	2.85	2.85	3.26%	15,785,500
Dec 2, 2025	2.74	2.81	2.73	2.76	2.76	0.73%	10,212,800
Dec 1, 2025	2.71	2.76	2.70	2.74	2.74	1.11%	8,021,100
Nov 28, 2025	2.70	2.77	2.67	2.71	2.71	0.37%	18,103,600
Nov 27, 2025	2.62	2.73	2.58	2.70	2.70	4.25%	26,728,400
Nov 26, 2025	2.56	2.61	2.52	2.59	2.59	1.57%	20,391,700
Nov 25, 2025	2.57	2.59	2.54	2.55	2.55	-0.39%	13,411,000
Nov 24, 2025	2.42	2.58	2.41	2.56	2.56	5.79%	18,224,800
Nov 21, 2025	2.43	2.43	2.38	2.42	2.42	-0.41%	22,584,500
Nov 20, 2025	2.40	2.45	2.38	2.43	2.43	1.25%	16,505,700
Nov 19, 2025	2.40	2.41	2.37	2.40	2.40	-	32,533,900
Nov 18, 2025	2.40	2.41	2.35	2.40	2.40	-	7,900,800
Nov 17, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	839,900
Nov 14, 2025	2.44	2.45	2.41	2.42	2.42	-0.41%	3,976,600
Nov 13, 2025	2.40	2.44	2.38	2.43	2.43	1.25%	3,025,700
Nov 12, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	1,352,600
Nov 11, 2025	2.40	2.45	2.40	2.42	2.42	0.83%	1,448,000
Nov 10, 2025	2.40	2.43	2.36	2.40	2.40	-	5,291,400
Nov 7, 2025	2.41	2.42	2.35	2.40	2.40	-0.83%	4,300,800
Nov 6, 2025	2.43	2.43	2.40	2.42	2.42	-0.41%	3,895,400
Nov 5, 2025	2.43	2.44	2.37	2.43	2.43	-	4,259,800
Nov 4, 2025	2.45	2.47	2.42	2.43	2.43	-0.82%	3,938,300
Nov 3, 2025	2.43	2.48	2.43	2.45	2.45	0.82%	6,904,700
Oct 31, 2025	2.41	2.44	2.39	2.43	2.43	0.83%	5,829,500
Oct 30, 2025	2.37	2.43	2.36	2.41	2.41	1.69%	5,871,200
Oct 29, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	4,222,900
Oct 28, 2025	2.42	2.42	2.34	2.36	2.36	-2.48%	10,624,600
Oct 27, 2025	2.42	2.45	2.37	2.42	2.42	-	6,298,100
Oct 24, 2025	2.44	2.46	2.41	2.42	2.42	-0.41%	3,841,800
Oct 23, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	8,131,500
Oct 22, 2025	2.42	2.46	2.40	2.45	2.45	1.66%	14,906,700
Oct 21, 2025	2.43	2.44	2.39	2.41	2.41	-0.41%	10,582,800
Oct 17, 2025	2.39	2.48	2.39	2.42	2.42	0.83%	17,035,700
Oct 16, 2025	2.40	2.43	2.37	2.40	2.40	-	13,651,700
Oct 15, 2025	2.47	2.47	2.39	2.40	2.40	-2.04%	13,585,200
Oct 14, 2025	2.49	2.50	2.42	2.45	2.45	-1.61%	3,836,000
Oct 13, 2025	2.43	2.50	2.41	2.49	2.49	1.22%	4,193,000
Oct 10, 2025	2.50	2.51	2.46	2.46	2.46	-1.60%	3,023,900
Oct 9, 2025	2.43	2.51	2.42	2.50	2.50	2.88%	14,022,900
Oct 8, 2025	2.35	2.43	2.34	2.43	2.43	3.40%	13,623,800
Oct 7, 2025	2.37	2.39	2.32	2.35	2.35	-0.84%	8,166,700
Oct 6, 2025	2.37	2.39	2.32	2.37	2.37	-	8,614,600
Oct 3, 2025	2.35	2.38	2.33	2.37	2.37	0.85%	4,607,300
Oct 2, 2025	2.31	2.35	2.28	2.35	2.35	2.17%	9,727,000
Oct 1, 2025	2.27	2.32	2.27	2.30	2.29	1.32%	4,142,900
Sep 30, 2025	2.30	2.34	2.26	2.27	2.26	-1.30%	4,150,600
Sep 29, 2025	2.28	2.33	2.25	2.30	2.29	1.32%	9,577,100
Sep 26, 2025	2.41	2.41	2.24	2.27	2.26	-5.81%	9,302,900