Farlim Group (Malaysia) Bhd.(MY:6041)
0.140.00 (0.00%)
MY:6041
Farlim Group (Malaysia) Bhd. historical prices
0.14
At close:0.00 (0.00%)
Farlim Group (Malaysia) Bhd. (6041) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 46,000 | 4.29 |
| Nov 09, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 20,200 | 1.93 |
| Nov 05, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 9,500 | 0.90 |
| Nov 04, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.33% | 2,000 | 0.19 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 29,100 | 2.83 |
| Oct 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 38,700 | 3.98 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 200 | 0.02 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 3,400 | 0.34 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | +3.33% | 4,300 | 0.43 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 37,900 | 2.70 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 140,000 | 11.76 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 5,600 | 0.47 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 124,400 | 11.35 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 18,000 | 1.62 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 11,200 | 1.00 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 18,000 | 1.64 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | +3.45% | 10,500 | 0.97 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 26,500 | 2.55 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 4,800 | 0.46 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 1,000 | 0.10 |
| Sep 14, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | +3.33% | 8,000 | 0.78 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,500 | 0.15 |
| Sep 08, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +7.14% | 20,500 | 1.75 |
