Farlim Group (Malaysia) Bhd. (KLSE:FARLIM)
Malaysia
· Delayed Price · Currency is MYR 0.155
-0.005 (-3.13%)
At close: Mar 9, 2026
KLSE:FARLIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,400 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 42,800 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 32,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 34,500 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 7,800 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 9,200 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 79,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 21,500 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,500 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,100 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 4,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 14,900 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 32,100 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,900 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,100 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 14,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,500 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 15,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 21,700 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 57,600 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,900 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,800 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,200 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,200 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,400 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,100 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 24,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 16,800 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,400 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 53,000 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 17,800 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 44,400 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 29,800 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,800 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 312,700 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,200 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 36,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,400 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,100 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,200 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 33,000 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,400 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 40,000 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,200 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,200 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 24,400 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,000 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 10,000 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,500 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 3,800 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 29,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 35,100 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,100 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 30,000 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,700 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 25,100 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 24,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 33,100 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 94,800 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,200 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 132,000 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 13,000 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 8,000 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 65,200 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 28,600 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 62,600 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 71,600 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 37,400 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 402,400 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 197,000 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 266,000 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.18 | 0.18 | 0.18 | -22.22% | 8,542,300 |
| Oct 8, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 5,595,800 |
| Oct 7, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 2,098,600 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,022,800 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,600 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 90,000 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 23,200 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 63,900 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,500 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 51,200 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 46,000 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 110,200 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 113,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 121,500 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,600 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 20,100 |