Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Farm Fresh Bhd. (5306) Historical Prices

MY:5306 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.811.871.811.831.83+1.10%833,2000.32
Nov 10, 20261.851.871.811.811.81-2.16%1,406,3000.54
Nov 09, 20261.851.881.831.851.850.00%00.00
Nov 06, 20261.871.881.831.851.85-1.60%1,029,3000.38
Nov 05, 20261.871.931.851.881.88+0.53%2,464,6000.90
Nov 04, 20261.811.871.811.871.87+3.31%1,921,6000.70
Nov 03, 20261.831.831.801.811.81-0.49%1,677,3000.61
Nov 02, 20261.841.841.801.821.82-1.09%1,143,5000.40
Oct 30, 20261.831.851.811.841.84+0.55%1,027,1000.36
Oct 29, 20261.831.841.801.831.83+0.55%1,248,7000.43
Oct 28, 20261.891.891.801.821.82-3.24%1,971,0000.68
Oct 27, 20261.771.881.771.881.88+6.21%3,156,0001.09
Oct 26, 20261.781.801.751.771.770.00%1,204,5000.41
Oct 23, 20261.801.801.741.771.77-1.67%2,485,9000.85
Oct 22, 20261.741.821.741.801.80+3.45%2,137,5000.74
Oct 21, 20261.771.781.741.741.74-1.69%1,165,5000.40
Oct 20, 20261.761.781.751.771.77+0.57%1,198,7000.41
Oct 19, 20261.731.771.711.761.76+2.33%4,146,2001.43
Oct 16, 20261.761.771.711.721.72-2.27%5,257,7001.86
Oct 15, 20261.771.771.741.761.760.00%6,186,6002.25
Oct 14, 20261.771.801.741.761.76-0.56%915,7000.33
Oct 13, 20261.781.781.741.771.770.00%3,847,2001.42
Oct 12, 20261.851.861.771.771.77-2.69%2,418,1000.90
Oct 09, 20261.751.851.751.821.82+3.94%4,008,0001.53
Oct 08, 20261.781.791.711.751.75-1.13%4,129,9001.60
Oct 07, 20261.801.811.761.771.77-1.67%5,622,6002.24
Oct 06, 20261.811.851.801.801.80-0.55%3,064,5001.24
Oct 05, 20261.861.861.801.811.81-2.16%3,760,8001.54
Oct 02, 20261.871.901.851.851.85-0.54%2,004,7000.83
Oct 01, 20261.931.941.851.861.86-2.62%2,208,3000.92
Sep 30, 20261.941.941.931.931.91-0.47%830,8000.34
Sep 29, 20261.951.951.941.941.920.00%5,180,2002.20
Sep 28, 20261.961.971.941.941.92-1.03%1,716,9000.73
Sep 25, 20261.941.971.931.961.94+1.52%1,303,5000.56
Sep 24, 20261.971.991.931.931.91-2.00%3,539,3001.54
Sep 23, 20261.972.001.961.971.95+0.52%4,347,4001.95
Sep 22, 20261.982.001.961.961.94-1.02%2,769,6001.26
Sep 21, 20262.002.001.981.981.96-1.01%1,536,9000.71
Sep 18, 20261.952.001.952.001.98+2.59%5,351,7002.54
Sep 17, 20261.961.971.951.951.93-0.52%5,039,8002.42
Sep 16, 20261.961.991.951.961.940.00%00.00
Sep 15, 20261.971.991.951.961.94-0.51%1,131,3000.51
Sep 14, 20261.982.001.971.971.950.00%1,239,1000.56
Sep 11, 20261.992.001.971.971.95-1.02%2,060,5000.90
Sep 10, 20261.992.011.981.991.970.00%1,450,7000.61
Sep 09, 20261.992.011.981.991.97+0.51%1,554,4000.64
Sep 08, 20261.982.001.951.981.96+0.51%6,228,3002.64
Sep 07, 20261.961.981.951.971.95+0.52%3,990,7001.71
Sep 04, 20261.982.001.941.961.94-1.52%3,188,8001.39
Sep 03, 20262.002.041.981.991.97+0.51%5,843,4002.61