Skip to main content
Farmiera Berhad (KLSE:FAMIERA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
0.00 (0.00%)
At close: Apr 29, 2026

Farmiera Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.190.190.190.190.19-2.56%60,000
Apr 29, 20260.200.200.200.200.20-24,000
Apr 28, 20260.200.200.200.200.20-20,000
Apr 27, 20260.190.200.190.200.202.63%8,400
Apr 24, 20260.190.190.190.190.19-56,000
Apr 23, 20260.190.190.190.190.19-7,500
Apr 22, 20260.190.210.190.190.19-15,300
Apr 21, 20260.190.190.190.190.19-5.00%28,000
Apr 20, 20260.200.200.200.200.20-100
Apr 17, 20260.200.200.200.200.202.56%237,300
Apr 16, 20260.190.200.190.200.205.41%142,800
Apr 15, 20260.190.190.190.190.19-10,000
Apr 14, 20260.190.190.190.190.19-10,200
Apr 13, 20260.190.190.190.190.19-2.63%19,800
Apr 10, 20260.190.190.190.190.192.70%40,000
Apr 9, 20260.190.190.190.190.19-10,100
Apr 8, 20260.190.190.190.190.19-17,500
Apr 7, 20260.190.190.190.190.19-62,500
Apr 6, 20260.190.190.190.190.19-2.63%25,100
Apr 3, 20260.190.190.190.190.19-1,000
Apr 2, 20260.190.190.190.190.19-62,400
Apr 1, 20260.190.190.190.190.19-5.00%3,600
Mar 31, 20260.190.200.190.200.208.11%271,000
Mar 30, 20260.190.190.190.190.19-2.63%110,000
Mar 27, 20260.190.190.190.190.19-188,000
Mar 26, 20260.190.200.190.190.19-2.56%152,200
Mar 25, 20260.200.200.200.200.20-1,100
Mar 24, 20260.200.200.200.200.20-4,000
Mar 19, 20260.190.200.190.200.20-250,500
Mar 18, 20260.200.200.200.200.20-676,000
Mar 17, 20260.200.200.200.200.20-2.50%303,500
Mar 16, 20260.200.200.200.200.202.56%323,000
Mar 13, 20260.200.200.200.200.20-2.50%1,434,600
Mar 12, 20260.200.200.200.200.20-210,100
Mar 11, 20260.200.200.200.200.202.56%148,300
Mar 10, 20260.200.200.200.200.20-2.50%62,000
Mar 9, 20260.200.200.190.200.20-243,300
Mar 6, 20260.200.200.200.200.202.56%98,100
Mar 5, 20260.200.200.200.200.20-2.50%285,100
Mar 4, 20260.210.210.200.200.20-6.98%2,753,700
Mar 3, 20260.220.220.220.220.22-14,700
Mar 2, 20260.220.220.210.220.22-2.27%311,000
Feb 27, 20260.220.220.210.220.22-845,600
Feb 26, 20260.220.220.220.220.22-450,100
Feb 25, 20260.210.220.210.220.222.33%147,700
Feb 24, 20260.220.220.220.220.22-2.27%20,100
Feb 23, 20260.220.220.220.220.22-104,400
Feb 20, 20260.220.220.220.220.22-10,000
Feb 19, 20260.240.240.220.220.22-6.38%160,900
Feb 16, 20260.220.240.220.240.246.82%73,700
Feb 13, 20260.220.220.220.220.22-530,100
Feb 12, 20260.220.220.220.220.22-20,100
Feb 11, 20260.220.220.220.220.22-8,800
Feb 10, 20260.220.220.220.220.22-501,500
Feb 9, 20260.220.220.220.220.22-251,400
Feb 6, 20260.220.220.220.220.22-178,000
Feb 5, 20260.220.220.220.220.222.33%2,285,900
Feb 4, 20260.220.220.220.220.22-2.27%71,900
Feb 3, 20260.220.220.220.220.22-317,000
Jan 30, 20260.220.230.220.220.22-65,000
Jan 29, 20260.220.220.220.220.22-194,100
Jan 28, 20260.220.220.220.220.22-434,000
Jan 27, 20260.220.220.220.220.22-246,400
Jan 26, 20260.220.230.220.220.22-52,800
Jan 23, 20260.220.230.220.220.22-10,200
Jan 22, 20260.220.230.220.220.22-99,900
Jan 21, 20260.220.220.220.220.22-138,100
Jan 20, 20260.220.220.220.220.222.33%91,800
Jan 19, 20260.230.230.220.220.22-4.44%203,500
Jan 16, 20260.220.230.220.230.232.27%11,400
Jan 15, 20260.220.220.220.220.22-65,900
Jan 14, 20260.220.220.220.220.22-179,800
Jan 13, 20260.220.220.220.220.22-226,400
Jan 12, 20260.220.220.220.220.22-705,100
Jan 9, 20260.220.220.220.220.22-314,000
Jan 8, 20260.220.220.220.220.22-44,300
Jan 7, 20260.220.220.220.220.22-206,500
Jan 6, 20260.220.220.220.220.22-112,500
Jan 5, 20260.220.220.220.220.22-159,200
Jan 2, 20260.220.230.220.220.22-2.22%341,800
Dec 31, 20250.230.230.220.230.23-48,800
Dec 30, 20250.230.230.220.230.23-339,800
Dec 29, 20250.230.230.220.230.23-71,300
Dec 26, 20250.220.230.220.230.23-295,700
Dec 24, 20250.230.230.230.230.23-100
Dec 23, 20250.230.230.220.230.23-182,400
Dec 22, 20250.230.230.220.230.23-190,100
Dec 19, 20250.230.230.220.230.23-2.17%167,000
Dec 18, 20250.230.230.220.230.232.22%42,300
Dec 17, 20250.220.230.220.230.23-21,000
Dec 16, 20250.230.230.220.230.23-154,300
Dec 15, 20250.230.230.220.230.23-2.17%407,500
Dec 12, 20250.230.230.230.230.23-1,432,500
Dec 11, 20250.230.230.230.230.23-941,100
Dec 10, 20250.230.240.230.230.23-2,626,900
Dec 9, 20250.230.240.230.230.23-2.13%640,200
Dec 8, 20250.230.240.230.240.242.17%128,400
Dec 5, 20250.240.240.230.230.23-2.13%285,800
Dec 4, 20250.230.240.230.240.242.17%138,900
Dec 3, 20250.240.240.230.230.23-2.13%149,100