Skip to main content
Farm Fresh Berhad (KLSE:FFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.510
-0.030 (-1.18%)
At close: Mar 6, 2026

Farm Fresh Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.532.532.492.512.51-1.18%11,389,200
Mar 5, 20262.502.552.502.542.541.60%7,214,800
Mar 4, 20262.532.552.492.502.50-1.19%7,338,500
Mar 3, 20262.552.582.502.532.53-0.78%9,282,100
Mar 2, 20262.592.592.502.552.55-2.67%5,889,300
Feb 27, 20262.692.702.582.622.62-1.87%16,327,800
Feb 26, 20262.802.812.592.672.67-3.96%20,476,400
Feb 25, 20262.752.802.742.782.781.09%5,413,300
Feb 24, 20262.792.792.722.752.75-1.79%9,380,500
Feb 23, 20262.792.802.762.802.80-4,403,400
Feb 20, 20262.802.812.782.802.80-1,984,900
Feb 19, 20262.792.822.782.802.800.72%2,225,800
Feb 16, 20262.802.832.762.782.78-0.71%3,074,300
Feb 13, 20262.852.852.782.802.80-1.75%3,459,000
Feb 12, 20262.842.872.822.852.850.35%3,437,500
Feb 11, 20262.842.872.822.842.84-2,945,100
Feb 10, 20262.862.862.812.842.84-0.35%2,617,100
Feb 9, 20262.832.872.822.852.851.06%3,127,700
Feb 6, 20262.772.842.752.822.821.08%2,878,100
Feb 5, 20262.902.902.792.792.79-3.79%2,678,000
Feb 4, 20262.932.932.882.902.90-1.02%3,563,600
Feb 3, 20262.822.932.822.932.932.45%4,099,600
Jan 30, 20262.892.912.782.862.86-0.69%8,284,400
Jan 29, 20262.902.922.842.882.88-0.69%7,181,700
Jan 28, 20262.993.032.882.902.90-3.01%11,320,000
Jan 27, 20262.913.012.912.992.993.10%11,558,200
Jan 26, 20262.862.912.832.902.901.75%5,831,600
Jan 23, 20262.862.892.842.852.85-2,945,400
Jan 22, 20262.852.882.832.852.85-8,286,800
Jan 21, 20262.772.852.762.852.852.89%2,522,500
Jan 20, 20262.842.842.752.772.77-2.46%3,116,000
Jan 19, 20262.792.852.762.842.841.43%4,054,000
Jan 16, 20262.752.802.732.802.801.82%3,635,800
Jan 15, 20262.812.832.712.752.75-1.79%6,518,000
Jan 14, 20262.822.832.792.802.80-1.06%5,355,000
Jan 13, 20262.842.842.802.832.83-0.35%6,719,400
Jan 12, 20262.812.852.802.842.841.07%5,237,600
Jan 9, 20262.822.822.792.812.81-2,584,300
Jan 8, 20262.782.832.772.812.811.08%9,180,700
Jan 7, 20262.732.802.722.782.781.83%5,895,000
Jan 6, 20262.712.772.682.732.731.11%8,404,700
Jan 5, 20262.752.772.682.702.70-2.53%6,459,300
Jan 2, 20262.852.862.742.772.77-2.46%4,648,400
Dec 31, 20252.832.872.802.842.840.35%6,331,800
Dec 30, 20252.872.872.812.832.83-1.39%6,105,400
Dec 29, 20252.932.932.832.872.87-2.05%5,509,600
Dec 26, 20252.902.952.882.932.931.03%3,666,100
Dec 24, 20252.872.922.852.902.901.05%3,725,600
Dec 23, 20252.862.902.822.872.87-5,377,000
Dec 22, 20252.832.872.822.872.871.41%8,538,700
Dec 19, 20252.862.882.832.832.83-1.05%5,575,500
Dec 18, 20252.842.892.792.862.861.42%4,330,600
Dec 17, 20252.762.832.732.822.822.17%3,749,300
Dec 16, 20252.732.812.712.762.761.47%9,525,900
Dec 15, 20252.832.832.672.722.72-3.89%10,352,500
Dec 12, 20252.832.882.822.832.83-3,987,100
Dec 11, 20252.852.862.812.832.83-0.70%4,959,600
Dec 10, 20252.832.852.802.852.850.71%7,620,700
Dec 9, 20252.812.872.802.832.830.71%11,418,800
Dec 8, 20252.902.902.812.812.81-3.10%13,487,700
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