Kuala Lumpur - Delayed Quote
MYR
Farm Fresh Berhad (5306.KL)
1.8200
-0.0200
(-1.09%)
At close: 4:50:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8300
1.8500
1.8100
1.8400
1.8400
1,027,100
Oct 29, 2026
1.8300
1.8400
1.8000
1.8300
1.8300
1,248,700
Oct 28, 2026
1.8900
1.8900
1.8000
1.8200
1.8200
1,971,000
Oct 27, 2026
1.7700
1.8800
1.7700
1.8800
1.8800
3,156,000
Oct 26, 2026
1.7800
1.8000
1.7500
1.7700
1.7700
1,204,500
Oct 23, 2026
1.8000
1.8000
1.7400
1.7700
1.7700
2,485,900
Oct 22, 2026
1.7400
1.8200
1.7400
1.8000
1.8000
2,137,500
Oct 21, 2026
1.7700
1.7800
1.7400
1.7400
1.7400
1,165,500
Oct 20, 2026
1.7600
1.7800
1.7500
1.7700
1.7700
1,198,700
Oct 19, 2026
1.7300
1.7700
1.7100
1.7600
1.7600
4,146,200
Oct 16, 2026
1.7600
1.7700
1.7100
1.7200
1.7200
5,257,700
Oct 15, 2026
1.7700
1.7700
1.7400
1.7600
1.7600
6,186,600
Oct 14, 2026
1.7700
1.8000
1.7400
1.7600
1.7600
915,700
Oct 13, 2026
1.7800
1.7800
1.7400
1.7700
1.7700
3,847,200
Oct 12, 2026
1.8500
1.8600
1.7700
1.7700
1.7700
2,418,100
Oct 9, 2026
1.7500
1.8500
1.7500
1.8200
1.8200
4,008,000
Oct 8, 2026
1.7800
1.7900
1.7100
1.7500
1.7500
4,129,900
Oct 7, 2026
1.8000
1.8100
1.7600
1.7700
1.7700
5,622,600
Oct 6, 2026
1.8100
1.8500
1.8000
1.8000
1.8000
3,064,500
Oct 5, 2026
1.8600
1.8600
1.8000
1.8100
1.8100
3,760,800
Oct 2, 2026
1.8700
1.9000
1.8500
1.8500
1.8500
2,004,700
Oct 1, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
1.9300
1.9400
1.8500
1.8600
1.8600
2,208,300
Sep 30, 2026
1.9400
1.9400
1.9300
1.9300
1.9100
830,800
Sep 29, 2026
1.9500
1.9500
1.9400
1.9400
1.9199
5,180,200
Sep 28, 2026
1.9600
1.9700
1.9400
1.9400
1.9199
1,716,900
Sep 25, 2026
1.9400
1.9700
1.9300
1.9600
1.9397
1,303,500
Sep 24, 2026
1.9700
1.9900
1.9300
1.9300
1.9100
3,535,800
Sep 23, 2026
1.9700
2.0000
1.9600
1.9700
1.9496
4,347,400
Sep 22, 2026
1.9800
2.0000
1.9600
1.9600
1.9397
2,769,600
Sep 21, 2026
2.0000
2.0000
1.9800
1.9800
1.9595
1,536,900
Sep 18, 2026
1.9500
2.0000
1.9500
2.0000
1.9793
5,351,700
Sep 17, 2026
1.9600
1.9700
1.9500
1.9500
1.9298
5,039,800
Sep 15, 2026
1.9700
1.9900
1.9500
1.9600
1.9397
1,131,300
Sep 14, 2026
1.9800
2.0000
1.9700
1.9700
1.9496
1,239,100
Sep 11, 2026
1.9900
2.0000
1.9700
1.9700
1.9496
2,060,500
Sep 10, 2026
1.9900
2.0100
1.9800
1.9900
1.9694
1,450,700
Sep 9, 2026
1.9900
2.0100
1.9800
1.9900
1.9694
1,554,400
Sep 8, 2026
1.9800
2.0000
1.9500
1.9800
1.9595
6,228,300
Sep 7, 2026
1.9600
1.9800
1.9500
1.9700
1.9496
3,990,700
Sep 4, 2026
1.9800
2.0000
1.9400
1.9600
1.9397
3,188,800
Sep 3, 2026
2.0000
2.0400
1.9800
1.9900
1.9694
5,843,400
Sep 2, 2026
1.9800
2.0500
1.9700
1.9800
1.9595
4,230,200
Sep 1, 2026
2.0700
2.0700
1.9500
1.9700
1.9496
4,895,100
Aug 28, 2026
2.0200
2.0800
2.0200
2.0400
2.0189
3,190,700
Aug 27, 2026
2.0900
2.1000
2.0100
2.0200
1.9991
2,189,500
Aug 26, 2026
2.1200
2.1400
2.0900
2.0900
2.0683
1,521,000
Aug 24, 2026
2.1000
2.1300
2.1000
2.1200
2.0980
958,800
Aug 21, 2026
2.1200
2.1300
2.0700
2.1000
2.0782
2,991,800
Aug 20, 2026
2.1300
2.1700
2.1100
2.1100
2.0881
1,616,300
Aug 19, 2026
2.2200
2.2300
2.1000
2.1000
2.0782
4,940,500
Aug 18, 2026
2.2300
2.2400
2.2000
2.2300
2.2069
1,726,500
Aug 17, 2026
2.1900
2.2400
2.1900
2.2300
2.2069
1,843,400
Aug 14, 2026
2.2000
2.2400
2.1600
2.2000
2.1772
2,681,800
Aug 13, 2026
2.1600
2.2000
2.1500
2.2000
2.1772
1,782,800
Aug 12, 2026
2.2200
2.2200
2.1300
2.1600
2.1376
4,591,100
Aug 11, 2026
2.2400
2.2800
2.2100
2.2200
2.1970
3,630,600
Aug 10, 2026
2.1900
2.2600
2.1900
2.2300
2.2069
3,295,000
Aug 7, 2026
2.2000
2.2200
2.1700
2.1900
2.1673
2,138,600
Aug 6, 2026
2.2100
2.2300
2.1600
2.1900
2.1673
2,532,800
Aug 5, 2026
2.2300
2.2700
2.2000
2.2100
2.1871
5,869,500
Aug 4, 2026
2.2500
2.2500
2.2200
2.2200
2.1970
870,300
Aug 3, 2026
2.2600
2.2800
2.2300
2.2500
2.2267
5,836,000
Jul 31, 2026
2.2700
2.3200
2.2400
2.2400
2.2168
1,664,500
Jul 30, 2026
2.2400
2.2800
2.2000
2.2600
2.2366
3,814,600
Jul 29, 2026
2.2600
2.2700
2.2000
2.2500
2.2267
4,416,100
Jul 28, 2026
2.2300
2.2700
2.2200
2.2600
2.2366
570,500
Jul 27, 2026
2.1900
2.2600
2.1900
2.2300
2.2069
759,100
Jul 24, 2026
2.2200
2.2200
2.1700
2.1800
2.1574
1,659,500
Jul 23, 2026
2.2900
2.2900
2.2100
2.2200
2.1970
2,596,400
Jul 22, 2026
2.3500
2.3500
2.2600
2.2800
2.2564
1,862,700
Jul 21, 2026
2.3700
2.3800
2.3300
2.3500
2.3256
1,197,800
Jul 20, 2026
2.3200
2.3700
2.3200
2.3700
2.3454
1,416,600
Jul 17, 2026
2.3300
2.3400
2.3100
2.3100
2.2861
875,300
Jul 16, 2026
2.2800
2.3300
2.2800
2.3300
2.3059
767,300
Jul 15, 2026
2.2500
2.3100
2.2500
2.2800
2.2564
693,700
Jul 14, 2026
2.2600
2.2700
2.2300
2.2500
2.2267
526,800
Jul 13, 2026
2.3200
2.3200
2.2500
2.2500
2.2267
1,547,300
Jul 10, 2026
2.2800
2.3300
2.2700
2.3200
2.2960
1,247,100
Jul 9, 2026
2.3000
2.3300
2.2700
2.2700
2.2465
1,075,900
Jul 8, 2026
2.2800
2.3300
2.2700
2.3000
2.2762
1,537,800
Jul 7, 2026
2.2900
2.3200
2.2700
2.2900
2.2663
739,200
Jul 6, 2026
2.2900
2.3200
2.2800
2.3000
2.2762
839,500
Jul 3, 2026
2.2500
2.3000
2.2500
2.2800
2.2564
1,873,800
Jul 2, 2026
2.2800
2.2800
2.2400
2.2500
2.2267
1,021,900
Jul 1, 2026
2.3000
2.3200
2.2700
2.2800
2.2564
1,936,300
Jun 30, 2026
2.3000
2.3200
2.2900
2.2900
2.2663
460,500
Jun 29, 2026
2.2900
2.3100
2.2900
2.3000
2.2762
280,100
Jun 26, 2026
2.3000
2.3100
2.2900
2.2900
2.2663
503,100
Jun 25, 2026
2.3200
2.3300
2.2800
2.2900
2.2663
350,200
Jun 24, 2026
2.2800
2.3300
2.2800
2.3300
2.3059
371,600
Jun 23, 2026
2.3000
2.3200
2.2700
2.2800
2.2564
1,196,300
Jun 22, 2026
2.3000
2.3200
2.2200
2.2800
2.2564
3,197,600
Jun 19, 2026
2.3000
2.3300
2.2900
2.3000
2.2762
1,946,200
Jun 18, 2026
2.4500
2.4500
2.2700
2.2900
2.2663
8,004,900
Jun 16, 2026
2.2900
2.4600
2.2600
2.4500
2.4246
7,984,100
Jun 15, 2026
2.2000
2.3300
2.1900
2.2900
2.2663
7,384,500
Jun 12, 2026
2.1700
2.1900
2.1600
2.1600
2.1376
4,059,500
Jun 11, 2026
2.1800
2.1900
2.1300
2.1500
2.1277
2,029,100
Jun 10, 2026
2.2000
2.2400
2.1600
2.1700
2.1475
1,871,400
Jun 9, 2026
2.1500
2.2400
2.1500
2.2000
2.1772
1,360,200
Jun 8, 2026
2.1700
2.1900
2.1500
2.1500
2.1277
1,839,700
Jun 5, 2026
2.2000
2.2200
2.1600
2.1800
2.1574
1,215,800
Jun 4, 2026
2.2200
2.2200
2.1700
2.1800
2.1574
2,690,600
Jun 3, 2026
2.3000
2.3200
2.2000
2.2200
2.1970
3,308,100
May 29, 2026
2.1000
2.3700
2.1000
2.3100
2.2861
7,126,700
May 28, 2026
2.1500
2.1500
2.1000
2.1000
2.0782
1,765,900
May 26, 2026
2.1500
2.1500
2.1000
2.1200
2.0980
6,620,500
May 25, 2026
2.1700
2.2100
2.1400
2.1400
2.1178
15,280,900
May 22, 2026
2.2500
2.2700
2.1100
2.1400
2.1178
8,266,100
May 21, 2026
2.3200
2.3300
2.2400
2.2500
2.2267
7,952,000
May 20, 2026
2.3400
2.3400
2.3000
2.3200
2.2960
778,400
May 19, 2026
2.3000
2.3400
2.3000
2.3300
2.3059
2,009,700
May 18, 2026
2.3000
2.3200
2.2900
2.3000
2.2762
1,328,700
May 15, 2026
2.3000
2.3200
2.2900
2.3100
2.2861
4,300,400
May 14, 2026
2.3200
2.3200
2.3000
2.3100
2.2861
1,568,900
May 13, 2026
2.3100
2.3400
2.2800
2.3100
2.2861
3,937,700
May 12, 2026
2.3300
2.3300
2.3000
2.3000
2.2762
3,652,600
May 11, 2026
2.3300
2.3600
2.2900
2.3300
2.3059
4,945,100
May 8, 2026
2.3700
2.3700
2.3000
2.3100
2.2861
4,929,600
May 7, 2026
2.3800
2.4100
2.3500
2.3700
2.3454
5,226,900
May 6, 2026
2.4200
2.4500
2.3600
2.3700
2.3454
6,580,200
May 5, 2026
2.5100
2.5100
2.3900
2.4100
2.3850
5,487,700
May 4, 2026
2.5400
2.5900
2.5200
2.5200
2.4939
1,331,100
Apr 30, 2026
2.5800
2.5900
2.5000
2.5400
2.5137
4,565,300
Apr 29, 2026
2.5400
2.5700
2.5100
2.5700
2.5434
2,822,700
Apr 28, 2026
2.4800
2.5400
2.4700
2.5300
2.5038
4,778,800
Apr 27, 2026
2.4500
2.4900
2.4300
2.4800
2.4543
5,601,700
Apr 24, 2026
2.4600
2.4600
2.4200
2.4300
2.4048
5,301,100
Apr 23, 2026
2.3800
2.4700
2.3800
2.4600
2.4345
11,012,600
Apr 22, 2026
2.4300
2.4400
2.3700
2.3800
2.3553
4,852,000
Apr 21, 2026
2.3500
2.4300
2.3500
2.4300
2.4048
4,083,300
Apr 20, 2026
2.3800
2.3900
2.3200
2.3500
2.3256
3,307,800
Apr 17, 2026
2.3800
2.4100
2.3500
2.3900
2.3652
4,358,600
Apr 16, 2026
2.3800
2.4200
2.3500
2.3600
2.3355
3,796,500
Apr 15, 2026
2.3300
2.4000
2.3300
2.3800
2.3553
3,782,500
Apr 14, 2026
2.3100
2.3400
2.3000
2.3300
2.3059
1,789,400
Apr 13, 2026
2.3000
2.3200
2.2900
2.3100
2.2861
6,995,600
Apr 10, 2026
2.3100
2.3700
2.3100
2.3300
2.3059
5,555,800
Apr 9, 2026
2.3500
2.3500
2.2900
2.3100
2.2861
4,607,700
Apr 8, 2026
2.2900
2.3600
2.2900
2.3400
2.3158
12,645,500
Apr 7, 2026
2.2400
2.2800
2.2300
2.2500
2.2267
7,751,600
Apr 6, 2026
2.2600
2.3100
2.2200
2.2400
2.2168
9,429,200
Apr 3, 2026
2.3800
2.4000
2.2700
2.2700
2.2465
11,781,600
Apr 2, 2026
2.4400
2.4500
2.3500
2.3600
2.3355
24,523,400
Apr 1, 2026
2.4400
2.4600
2.4000
2.4400
2.4147
3,915,400
Mar 31, 2026
2.4500
2.4500
2.3900
2.4100
2.3850
6,774,600
Mar 30, 2026
2.4800
2.4800
2.4300
2.4500
2.4246
14,258,600
Mar 27, 2026
2.4600
2.5000
2.4400
2.5000
2.4741
15,184,000
Mar 26, 2026
2.5000
2.5200
2.4600
2.4600
2.4345
8,647,400
Mar 25, 2026
2.5100
2.5500
2.4700
2.4900
2.4642
8,316,000
Mar 24, 2026
2.5600
2.6100
2.4900
2.5000
2.4741
8,611,400
Mar 19, 2026
2.5500
2.6300
2.4900
2.5500
2.5236
41,557,400
Mar 18, 2026
2.6000
2.6600
2.5700
2.5700
2.5434
7,554,800
Mar 17, 2026
2.5000
2.6300
2.5000
2.5800
2.5533
5,142,100
Mar 16, 2026
2.4900
2.5200
2.4700
2.4900
2.4642
8,545,400
Mar 13, 2026
2.4800
2.5600
2.4600
2.4900
2.4642
8,562,400
Mar 12, 2026
2.5500
2.5500
2.5000
2.5000
2.4741
8,448,100
Mar 11, 2026
2.5300
2.5600
2.4900
2.5500
2.5236
8,669,200
Mar 10, 2026
2.5100
2.5400
2.4700
2.5200
2.4939
7,982,000
Mar 9, 2026
2.4900
2.5000
2.3800
2.4900
2.4642
10,171,700
Mar 6, 2026
2.5300
2.5300
2.4900
2.5100
2.4840
11,315,100
Mar 5, 2026
2.5000
2.5500
2.5000
2.5400
2.5137
7,214,800
Mar 4, 2026
2.5300
2.5500
2.4900
2.5000
2.4741
7,338,500
Mar 3, 2026
2.5500
2.5800
2.5000
2.5300
2.5038
9,282,100
Mar 2, 2026
2.5900
2.5900
2.5000
2.5500
2.5236
5,889,300
Feb 27, 2026
2.6900
2.7000
2.5800
2.6200
2.5928
16,327,800
Feb 26, 2026
2.8000
2.8100
2.5900
2.6700
2.6423
20,476,400
Feb 25, 2026
2.7500
2.8000
2.7400
2.7800
2.7512
5,413,300
Feb 24, 2026
2.7900
2.7900
2.7200
2.7500
2.7215
9,380,500
Feb 23, 2026
2.7900
2.8000
2.7600
2.8000
2.7710
4,403,400
Feb 20, 2026
2.8000
2.8100
2.7800
2.8000
2.7710
1,984,900
Feb 19, 2026
2.7900
2.8200
2.7800
2.8000
2.7710
2,225,800
Feb 16, 2026
2.8000
2.8300
2.7600
2.7800
2.7512
3,074,300
Feb 13, 2026
2.8500
2.8500
2.7800
2.8000
2.7710
3,459,000
Feb 12, 2026
2.8400
2.8700
2.8200
2.8500
2.8205
3,437,500
Feb 11, 2026
2.8400
2.8700
2.8200
2.8400
2.8106
2,945,100
Feb 10, 2026
2.8600
2.8600
2.8100
2.8400
2.8106
2,617,100
Feb 9, 2026
2.8300
2.8700
2.8200
2.8500
2.8205
3,127,700
Feb 6, 2026
2.7700
2.8400
2.7500
2.8200
2.7908
2,878,100
Feb 5, 2026
2.9000
2.9000
2.7900
2.7900
2.7611
2,678,000
Feb 4, 2026
2.9300
2.9300
2.8800
2.9000
2.8699
3,563,600
Feb 3, 2026
2.8200
2.9300
2.8200
2.9300
2.8996
4,099,600
Jan 30, 2026
2.8900
2.9100
2.7800
2.8600
2.8304
8,284,400
Jan 29, 2026
2.9000
2.9200
2.8400
2.8800
2.8502
7,181,700
Jan 28, 2026
2.9900
3.0300
2.8800
2.9000
2.8699
11,320,000
Jan 27, 2026
2.9100
3.0100
2.9100
2.9900
2.9590
11,558,200
Jan 26, 2026
2.8600
2.9100
2.8300
2.9000
2.8699
5,831,600
Jan 23, 2026
2.8600
2.8900
2.8400
2.8500
2.8205
2,945,400
Jan 22, 2026
2.8500
2.8800
2.8300
2.8500
2.8205
8,286,800
Jan 21, 2026
2.7700
2.8500
2.7600
2.8500
2.8205
2,522,500
Jan 20, 2026
2.8400
2.8400
2.7500
2.7700
2.7413
3,116,000
Jan 19, 2026
2.8000
2.8000
2.8000
2.8000
2.7710
-
Jan 16, 2026
2.7500
2.8000
2.7300
2.8000
2.7710
3,635,800
Jan 15, 2026
2.8100
2.8300
2.7100
2.7500
2.7215
6,518,000
Jan 14, 2026
2.8200
2.8300
2.7900
2.8000
2.7710
5,355,000
Jan 13, 2026
2.8400
2.8400
2.8000
2.8300
2.8007
6,719,400
Jan 12, 2026
2.8100
2.8500
2.8000
2.8400
2.8106
5,237,600
Jan 9, 2026
2.8200
2.8200
2.7900
2.8100
2.7809
2,584,300
Jan 8, 2026
2.7800
2.8300
2.7700
2.8100
2.7809
9,180,700
Jan 7, 2026
2.7300
2.8000
2.7200
2.7800
2.7512
5,895,000
Jan 6, 2026
2.7100
2.7700
2.6800
2.7300
2.7017
8,404,700
Jan 5, 2026
2.7500
2.7700
2.6800
2.7000
2.6720
6,459,300
Jan 2, 2026
2.8500
2.8600
2.7400
2.7700
2.7413
4,648,400
Dec 31, 2025
2.8300
2.8700
2.8000
2.8400
2.8106
6,331,800
Dec 30, 2025
2.8700
2.8700
2.8100
2.8300
2.8007
6,105,400
Dec 29, 2025
2.9300
2.9300
2.8300
2.8700
2.8403
5,509,600
Dec 26, 2025
2.9000
2.9500
2.8800
2.9300
2.8996
3,666,100
Dec 24, 2025
2.8700
2.9200
2.8500
2.9000
2.8699
3,725,600
Dec 23, 2025
2.8600
2.9000
2.8200
2.8700
2.8403
5,377,000
Dec 22, 2025
2.8300
2.8700
2.8200
2.8700
2.8403
8,538,700
Dec 19, 2025
2.8600
2.8800
2.8300
2.8300
2.8007
5,575,500
Dec 18, 2025
2.8400
2.8900
2.7900
2.8600
2.8304
4,330,600
Dec 17, 2025
2.7600
2.8300
2.7300
2.8200
2.7908
3,749,300
Dec 16, 2025
2.7300
2.8100
2.7100
2.7600
2.7314
9,525,900
Dec 15, 2025
2.8300
2.8300
2.6700
2.7200
2.6918
10,352,500
Dec 12, 2025
2.8300
2.8800
2.8200
2.8300
2.8007
3,987,100
Dec 11, 2025
2.8500
2.8600
2.8100
2.8300
2.8007
4,959,600
Dec 10, 2025
2.8300
2.8500
2.8000
2.8500
2.8205
7,620,700
Dec 9, 2025
2.8100
2.8700
2.8000
2.8300
2.8007
11,418,800
Dec 8, 2025
2.9000
2.9000
2.8100
2.8100
2.7809
13,487,700
Dec 5, 2025
2.9100
2.9300
2.8300
2.9000
2.8699
6,521,100
Dec 4, 2025
2.8500
2.9500
2.8200
2.9000
2.8699
19,284,400
Dec 3, 2025
2.7700
2.8600
2.7700
2.8500
2.8205
15,785,500
Dec 2, 2025
2.7400
2.8100
2.7300
2.7600
2.7314
10,212,800
Dec 1, 2025
2.7100
2.7600
2.7000
2.7400
2.7116
8,021,100
Nov 28, 2025
2.7000
2.7700
2.6700
2.7100
2.6819
18,103,600
Nov 27, 2025
2.6200
2.7300
2.5800
2.7000
2.6720
26,728,400
Nov 26, 2025
2.5600
2.6100
2.5200
2.5900
2.5632
20,391,700
Nov 25, 2025
2.5700
2.5900
2.5400
2.5500
2.5236
13,411,000
Nov 24, 2025
2.4200
2.5800
2.4100
2.5600
2.5335
18,224,800
Nov 21, 2025
2.4300
2.4300
2.3800
2.4200
2.3949
22,584,500
Nov 20, 2025
2.4000
2.4500
2.3800
2.4300
2.4048
16,505,700
Nov 19, 2025
2.4000
2.4100
2.3700
2.4000
2.3751
32,533,900
Nov 18, 2025
2.4000
2.4100
2.3500
2.4000
2.3751
7,900,800
Nov 17, 2025
2.4200
2.4400
2.4000
2.4000
2.3751
839,900
Nov 14, 2025
2.4400
2.4500
2.4100
2.4200
2.3949
3,976,600
Nov 13, 2025
2.4000
2.4400
2.3800
2.4300
2.4048
3,025,700
Nov 12, 2025
2.4200
2.4400
2.3900
2.4000
2.3751
1,352,600
Nov 11, 2025
2.4000
2.4500
2.4000
2.4200
2.3949
1,448,000
Nov 10, 2025
2.4000
2.4300
2.3600
2.4000
2.3751
5,291,400
Nov 7, 2025
2.4100
2.4200
2.3500
2.4000
2.3751
4,300,800
Nov 6, 2025
2.4300
2.4300
2.4000
2.4200
2.3949
3,895,400
Nov 5, 2025
2.4300
2.4400
2.3700
2.4300
2.4048
4,259,800
Nov 4, 2025
2.4500
2.4700
2.4200
2.4300
2.4048
3,938,300
Nov 3, 2025
2.4300
2.4800
2.4300
2.4500
2.4246
6,904,700
