Farm Price Holdings Bhd. (0304) Historical Prices

Time Period

Events

MY:0304 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.37	0.34	0.36	0.36	+4.41%	82,600	0.72
Nov 10, 2026	0.35	0.38	0.34	0.34	0.34	-2.86%	76,200	0.67
Nov 09, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	0	0.00
Nov 06, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	600	0.01
Nov 05, 2026	0.35	0.35	0.35	0.35	0.35	-9.09%	5,000	0.04
Nov 04, 2026	0.35	0.39	0.34	0.39	0.39	+10.00%	87,000	0.72
Nov 03, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	500	0.00
Nov 02, 2026	0.39	0.39	0.34	0.35	0.35	-5.41%	215,000	1.77
Oct 30, 2026	0.36	0.40	0.36	0.37	0.37	+2.78%	565,200	5.02
Oct 29, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	0	0.00
Oct 28, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	128,100	1.12
Oct 27, 2026	0.35	0.37	0.35	0.36	0.36	+2.86%	328,200	3.01
Oct 26, 2026	0.31	0.35	0.31	0.35	0.35	+6.06%	20,800	0.18
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	160,000	1.43
Oct 22, 2026	0.33	0.34	0.31	0.34	0.34	0.00%	80,600	0.72
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	0	0.00
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	0	0.00
Oct 19, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	8,700	0.07
Oct 16, 2026	0.32	0.34	0.31	0.34	0.34	+6.92%	5,600	0.05
Oct 15, 2026	0.33	0.34	0.33	0.33	0.32	0.00%	2,200	0.02
Oct 14, 2026	0.33	0.33	0.33	0.33	0.32	-4.50%	19,300	0.15
Oct 13, 2026	0.33	0.34	0.33	0.34	0.33	+3.10%	15,100	0.12
Oct 12, 2026	0.33	0.33	0.33	0.33	0.32	-3.00%	22,600	0.17
Oct 09, 2026	0.34	0.34	0.34	0.34	0.33	0.00%	14,100	0.11
Oct 08, 2026	0.34	0.34	0.34	0.34	0.33	-1.48%	6,000	0.05
Oct 07, 2026	0.34	0.35	0.34	0.35	0.34	0.00%	17,000	0.13
Oct 06, 2026	0.34	0.35	0.34	0.35	0.34	+1.50%	23,900	0.18
Oct 05, 2026	0.35	0.35	0.34	0.34	0.33	-2.92%	54,900	0.42
Oct 02, 2026	0.35	0.35	0.34	0.35	0.34	0.00%	121,300	0.94
Oct 01, 2026	0.35	0.37	0.35	0.35	0.34	-9.02%	187,700	1.48
Sep 30, 2026	0.39	0.39	0.39	0.39	0.38	-1.31%	12,400	0.10
Sep 29, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	25,900	0.20
Sep 28, 2026	0.39	0.39	0.39	0.39	0.38	+1.33%	107,100	0.85
Sep 25, 2026	0.36	0.41	0.36	0.39	0.38	+8.33%	615,900	5.29
Sep 24, 2026	0.33	0.36	0.33	0.36	0.35	+9.43%	316,400	2.84
Sep 23, 2026	0.33	0.33	0.32	0.33	0.32	0.00%	42,000	0.38
Sep 22, 2026	0.33	0.33	0.33	0.33	0.32	+1.27%	20,000	0.18
Sep 21, 2026	0.31	0.32	0.31	0.32	0.31	+1.62%	43,000	0.39
Sep 18, 2026	0.32	0.32	0.32	0.32	0.31	0.00%	39,300	0.36
Sep 17, 2026	0.33	0.34	0.31	0.32	0.31	-2.83%	140,800	1.30
Sep 16, 2026	0.33	0.34	0.33	0.33	0.32	0.00%	0	0.00
Sep 15, 2026	0.33	0.34	0.33	0.33	0.32	-1.55%	24,400	0.22
Sep 14, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	1,600	0.01
Sep 11, 2026	0.34	0.34	0.32	0.34	0.33	-1.50%	51,600	0.45
Sep 10, 2026	0.32	0.34	0.32	0.34	0.33	0.00%	9,000	0.08
Sep 09, 2026	0.35	0.36	0.32	0.34	0.33	-1.48%	415,100	3.79
Sep 08, 2026	0.33	0.35	0.32	0.35	0.34	+4.64%	70,200	0.64
Sep 07, 2026	0.33	0.34	0.33	0.33	0.32	+6.25%	325,400	3.09
Sep 04, 2026	0.32	0.33	0.31	0.31	0.30	-1.62%	26,000	0.25
Sep 03, 2026	0.34	0.34	0.31	0.32	0.31	-5.79%	555,000	5.74

Farm Price Holdings Bhd. historical prices

Farm Price Holdings Bhd. (0304) Historical Prices

Become an Expert with TipRanks Premium