Skip to main content
Farm Fresh Berhad (KLSE:FFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.900
0.00 (0.00%)
At close: Dec 5, 2025

Farm Fresh Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.912.932.832.902.90-6,521,100
Dec 4, 20252.852.952.822.902.901.75%19,284,400
Dec 3, 20252.772.862.772.852.853.26%15,785,500
Dec 2, 20252.742.812.732.762.760.73%10,212,800
Dec 1, 20252.712.762.702.742.741.11%8,021,100
Nov 28, 20252.702.772.672.712.710.37%18,103,600
Nov 27, 20252.622.732.582.702.704.25%26,728,400
Nov 26, 20252.562.612.522.592.591.57%20,391,700
Nov 25, 20252.572.592.542.552.55-0.39%13,411,000
Nov 24, 20252.422.582.412.562.565.79%18,224,800
Nov 21, 20252.432.432.382.422.42-0.41%22,584,500
Nov 20, 20252.402.452.382.432.431.25%16,505,700
Nov 19, 20252.402.412.372.402.40-32,533,900
Nov 18, 20252.402.412.352.402.40-7,900,800
Nov 17, 20252.422.442.402.402.40-0.83%839,900
Nov 14, 20252.442.452.412.422.42-0.41%3,976,600
Nov 13, 20252.402.442.382.432.431.25%3,025,700
Nov 12, 20252.422.442.392.402.40-0.83%1,352,600
Nov 11, 20252.402.452.402.422.420.83%1,448,000
Nov 10, 20252.402.432.362.402.40-5,291,400
Nov 7, 20252.412.422.352.402.40-0.83%4,300,800
Nov 6, 20252.432.432.402.422.42-0.41%3,895,400
Nov 5, 20252.432.442.372.432.43-4,259,800
Nov 4, 20252.452.472.422.432.43-0.82%3,938,300
Nov 3, 20252.432.482.432.452.450.82%6,904,700
Oct 31, 20252.412.442.392.432.430.83%5,829,500
Oct 30, 20252.372.432.362.412.411.69%5,871,200
Oct 29, 20252.362.382.352.372.370.42%4,222,900
Oct 28, 20252.422.422.342.362.36-2.48%10,624,600
Oct 27, 20252.422.452.372.422.42-6,298,100
Oct 24, 20252.442.462.412.422.42-0.41%3,841,800
Oct 23, 20252.452.452.422.432.43-0.82%8,131,500
Oct 22, 20252.422.462.402.452.451.66%14,906,700
Oct 21, 20252.432.442.392.412.41-0.41%10,582,800
Oct 17, 20252.392.482.392.422.420.83%17,035,700
Oct 16, 20252.402.432.372.402.40-13,651,700
Oct 15, 20252.472.472.392.402.40-2.04%13,585,200
Oct 14, 20252.492.502.422.452.45-1.61%3,836,000
Oct 13, 20252.432.502.412.492.491.22%4,193,000
Oct 10, 20252.502.512.462.462.46-1.60%3,023,900
Oct 9, 20252.432.512.422.502.502.88%14,022,900
Oct 8, 20252.352.432.342.432.433.40%13,623,800
Oct 7, 20252.372.392.322.352.35-0.84%8,166,700
Oct 6, 20252.372.392.322.372.37-8,614,600
Oct 3, 20252.352.382.332.372.370.85%4,607,300
Oct 2, 20252.312.352.282.352.352.17%9,727,000
Oct 1, 20252.272.322.272.302.291.32%4,142,900
Sep 30, 20252.302.342.262.272.26-1.30%4,150,600
Sep 29, 20252.282.332.252.302.291.32%9,577,100
Sep 26, 20252.412.412.242.272.26-5.81%9,302,900
Sep 25, 20252.192.422.182.412.4011.06%20,236,400
Sep 24, 20252.132.192.132.172.161.88%12,902,500
Sep 23, 20252.142.162.122.132.12-0.47%6,720,100
Sep 22, 20252.132.152.112.142.130.47%1,623,000
Sep 19, 20252.142.142.102.132.12-0.47%6,705,300
Sep 18, 20252.112.162.112.142.130.47%5,510,800
Sep 17, 20252.122.142.112.132.120.47%3,786,400
Sep 12, 20252.102.132.082.122.110.95%10,460,100
Sep 11, 20252.052.122.052.102.092.44%20,457,100
Sep 10, 20252.062.072.022.052.04-8,692,100
Sep 9, 20252.022.082.022.052.042.50%12,851,800
Sep 8, 20252.002.041.982.001.99-0.99%23,439,600
Sep 4, 20252.032.041.992.022.01-1.46%20,688,400
Sep 3, 20252.082.092.042.052.04-1.44%24,227,500
Sep 2, 20252.042.132.042.082.072.97%17,983,900
Aug 29, 20251.942.051.942.022.014.66%24,879,500
Aug 28, 20251.961.981.921.931.920.52%10,895,600
Aug 27, 20251.921.931.901.921.910.52%2,776,500
Aug 26, 20251.931.941.881.911.90-1.04%7,706,000
Aug 25, 20251.921.961.911.931.921.05%5,553,500
Aug 22, 20251.891.951.891.911.901.06%8,410,500
Aug 21, 20251.901.931.881.891.88-0.53%3,686,000
Aug 20, 20251.961.961.891.901.89-2.56%4,786,000
Aug 19, 20251.891.981.861.951.943.17%10,879,900
Aug 18, 20251.821.891.821.891.883.85%1,581,300
Aug 15, 20251.801.821.801.821.810.55%1,272,900
Aug 14, 20251.811.821.791.811.80-1,392,800
Aug 13, 20251.791.811.791.811.801.12%15,558,600
Aug 12, 20251.761.791.751.791.781.70%9,422,900
Aug 11, 20251.781.791.751.761.75-1.12%1,631,900
Aug 8, 20251.771.781.761.781.770.56%1,896,000
Aug 7, 20251.781.781.761.771.76-0.56%2,014,500
Aug 6, 20251.791.791.761.781.77-0.56%1,846,300
Aug 5, 20251.771.801.761.791.781.70%2,726,800
Aug 4, 20251.761.781.741.761.75-3,120,700
Aug 1, 20251.751.761.741.761.751.15%3,508,200
Jul 31, 20251.761.781.741.741.73-1.14%3,564,000
Jul 30, 20251.771.771.741.761.75-0.56%2,445,300
Jul 29, 20251.731.781.731.771.762.31%4,757,100
Jul 28, 20251.751.761.721.731.72-1.70%10,137,100
Jul 25, 20251.801.801.741.761.75-2.22%2,126,500
Jul 24, 20251.831.841.801.801.79-1.64%7,110,400
Jul 23, 20251.781.831.781.831.822.81%5,142,100
Jul 22, 20251.781.791.771.781.77-1,726,600
Jul 21, 20251.781.791.771.781.77-0.56%2,326,800
Jul 18, 20251.781.791.761.791.780.56%1,110,100
Jul 17, 20251.771.791.751.781.770.56%2,657,700
Jul 16, 20251.791.801.761.771.76-1.12%1,608,400
Jul 15, 20251.801.831.791.791.78-0.56%2,391,800
Jul 14, 20251.801.821.791.801.790.56%1,504,900