Skip to main content
Farm Price Holdings Berhad (KLSE:FPHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.385
+0.005 (1.32%)
At close: Mar 6, 2026

KLSE:FPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.390.360.390.391.32%39,000
Mar 5, 20260.380.390.370.380.38-1.30%12,100
Mar 4, 20260.360.390.360.390.394.05%53,800
Mar 3, 20260.360.380.360.370.374.23%65,100
Mar 2, 20260.360.380.360.360.36-7.79%44,800
Feb 27, 20260.380.400.360.390.39-3.75%300,900
Feb 26, 20260.390.400.390.400.402.56%18,800
Feb 25, 20260.390.400.390.390.39-4.88%66,700
Feb 20, 20260.410.410.400.410.41-75,500
Feb 19, 20260.400.410.400.410.413.80%10,400
Feb 11, 20260.390.400.390.400.40-4,000
Feb 10, 20260.390.400.390.400.40-1.25%23,700
Feb 9, 20260.390.400.390.400.40-53,800
Feb 6, 20260.400.400.380.400.40-167,000
Feb 5, 20260.390.400.380.400.402.56%398,100
Feb 3, 20260.390.390.390.390.39-1.27%40,700
Jan 30, 20260.390.400.390.400.40-11,000
Jan 28, 20260.390.400.390.400.40-1.25%42,500
Jan 27, 20260.390.400.390.400.40-1,700
Jan 26, 20260.380.400.380.400.40-63,000
Jan 22, 20260.390.400.390.400.40-24,100
Jan 21, 20260.400.400.390.400.40-19,600
Jan 20, 20260.390.400.390.400.40-200
Jan 16, 20260.400.400.390.400.40-1.23%141,800
Jan 15, 20260.400.410.400.410.41-10,300
Jan 14, 20260.400.410.400.410.41-48,100
Jan 13, 20260.400.410.400.410.411.25%20,100
Jan 12, 20260.400.400.400.400.40-1.23%29,900
Jan 9, 20260.410.410.410.410.41-82,300
Jan 8, 20260.400.410.400.410.413.85%588,500
Jan 7, 20260.390.390.390.390.392.63%42,000
Jan 6, 20260.380.380.380.380.38-5.00%13,000
Jan 5, 20260.390.400.390.400.40-2.44%55,900
Jan 2, 20260.380.410.380.410.417.89%180,100
Dec 31, 20250.380.380.380.380.38-3.80%10,300
Dec 30, 20250.400.400.380.400.40-397,800
Dec 29, 20250.400.400.380.400.40-800,100
Dec 26, 20250.390.400.390.400.401.28%10,600
Dec 24, 20250.400.400.390.390.39-1.27%782,100
Dec 23, 20250.400.420.400.400.40-1.25%76,600
Dec 22, 20250.400.400.400.400.40-100
Dec 19, 20250.400.400.400.400.401.27%1,600
Dec 18, 20250.400.400.400.400.40-1.25%77,300
Dec 17, 20250.400.400.390.400.40-40,400
Dec 16, 20250.400.400.400.400.40-49,900
Dec 15, 20250.400.400.400.400.40-148,500
Dec 11, 20250.400.400.400.400.40-22,000
Dec 10, 20250.410.410.400.400.40-1.23%139,700
Dec 9, 20250.410.410.410.410.41-1,100
Dec 8, 20250.410.410.410.410.41-100
Dec 5, 20250.400.410.400.410.41-124,700
Dec 4, 20250.410.410.400.410.41-170,400
Dec 3, 20250.410.410.410.410.41-1.22%31,100
Dec 2, 20250.410.410.400.410.41-287,900
Dec 1, 20250.410.410.400.410.41-2.38%149,000
Nov 28, 20250.430.430.410.420.42-2.33%118,400
Nov 27, 20250.450.460.420.430.43-4.44%332,500
Nov 26, 20250.430.460.420.450.455.88%1,251,500
Nov 25, 20250.430.430.420.430.43-2.30%20,000
Nov 24, 20250.430.440.430.440.44-55,900
Nov 21, 20250.440.440.430.440.44-673,000
Nov 20, 20250.430.440.430.440.441.16%465,000
Nov 19, 20250.420.440.420.430.432.38%315,800
Nov 18, 20250.430.430.420.420.42-1.18%1,951,000
Nov 17, 20250.430.430.410.430.431.19%1,025,700
Nov 14, 20250.400.420.400.420.425.00%93,600
Nov 13, 20250.420.420.400.400.40-3.61%1,015,500
Nov 12, 20250.410.420.410.420.421.22%97,600
Nov 11, 20250.410.410.410.410.41-405,200
Nov 10, 20250.410.410.400.410.41-44,700
Nov 7, 20250.400.410.390.410.41-1.20%437,900
Nov 6, 20250.410.420.400.420.42-1.19%390,000
Nov 4, 20250.420.430.410.420.421.20%51,400
Nov 3, 20250.420.430.420.420.42-2.35%74,800
Oct 31, 20250.420.430.420.430.43-5,500
Oct 30, 20250.420.430.420.430.431.19%78,700
Oct 29, 20250.420.420.420.420.42-2.33%20,000
Oct 28, 20250.420.430.410.430.43-165,500
Oct 27, 20250.420.440.420.430.43-41,800
Oct 24, 20250.430.430.420.430.431.18%64,800
Oct 23, 20250.430.430.430.430.43-1.16%40,500
Oct 22, 20250.430.430.430.430.43-192,600
Oct 21, 20250.430.430.430.430.43-65,800
Oct 17, 20250.430.440.420.430.431.18%182,800
Oct 16, 20250.420.430.420.430.431.19%37,400
Oct 15, 20250.430.430.420.420.421.20%12,600
Oct 14, 20250.430.430.420.420.42-3.49%189,000
Oct 13, 20250.420.430.410.430.431.18%181,500
Oct 10, 20250.430.430.430.430.43-28,200
Oct 9, 20250.430.440.430.430.43-88,400
Oct 8, 20250.440.440.430.430.43-3.41%257,600
Oct 7, 20250.440.440.430.440.44-200,700
Oct 6, 20250.440.450.440.440.44-1.12%199,600
Oct 3, 20250.450.450.430.450.45-94,100
Oct 2, 20250.430.450.430.450.453.49%738,900
Oct 1, 20250.430.430.430.430.43-107,900
Sep 30, 20250.430.440.430.430.43-1.15%32,800
Sep 29, 20250.440.450.420.440.44-1.14%557,800
Sep 26, 20250.420.440.420.440.447.32%1,466,000
Sep 25, 20250.390.420.390.410.416.49%1,086,700