Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Farm Price Holdings Berhad (0304.KL)

Compare
0.4000
0.0000
(0.00%)
At close: 4:52:33 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.39500.40000.38000.40000.4000674,300
Feb 21, 20250.42000.42000.39000.40000.4000352,900
Feb 20, 20250.41000.42000.41000.42000.4200600
Feb 19, 20250.41500.42500.39000.42000.4200865,400
Feb 18, 20250.41000.42000.40500.42000.4200137,700
Feb 17, 20250.42000.42000.41500.42000.420083,300
Feb 14, 20250.42000.42500.42000.42000.4200647,000
Feb 13, 20250.42500.43000.42000.42000.4200263,300
Feb 12, 20250.43000.43000.42500.43000.430055,300
Feb 10, 20250.42500.43000.42500.43000.4300538,100
Feb 7, 20250.43000.43000.42500.43000.43006,200
Feb 6, 20250.43500.43500.42500.42500.4250260,300
Feb 5, 20250.42500.43500.42500.43500.435084,500
Feb 4, 20250.43000.43000.42500.42500.42501,057,400
Feb 3, 20250.42000.43000.42000.43000.430059,300
Jan 31, 20250.43000.43000.42500.43000.4300103,800
Jan 28, 20250.41500.42500.41500.42500.425035,900
Jan 27, 20250.43000.43000.42000.42500.4250299,600
Jan 24, 20250.42000.44000.42000.43000.4300254,800
Jan 23, 20250.42500.43000.42500.42500.4250172,000
Jan 22, 20250.42500.43000.42500.42500.425097,000
Jan 21, 20250.42500.43000.42000.43000.4300149,000
Jan 20, 20250.43000.43000.42000.43000.4300450,500
Jan 17, 20250.43000.43500.42500.43000.4300283,300
Jan 16, 20250.44000.44000.43000.43000.4300266,000
Jan 15, 20250.44000.44000.43000.44000.4400188,700
Jan 14, 20250.43000.44000.43000.43500.4350170,100
Jan 13, 20250.43000.43500.43000.43000.430095,700
Jan 10, 20250.45000.45000.43000.43500.4350275,000
Jan 9, 20250.46000.46000.43000.44000.44001,320,800
Jan 8, 20250.47500.47500.45000.46000.46001,006,300
Jan 7, 20250.49000.49000.46500.47500.4750877,600
Jan 6, 20250.49500.49500.48000.49000.4900112,300
Jan 3, 20250.49000.49500.48000.49500.4950459,500
Jan 2, 20250.49500.49500.48500.49500.4950360,000
Dec 31, 20240.50000.50000.48500.49500.4950368,700
Dec 30, 20240.49000.50000.48500.50000.5000529,200
Dec 27, 20240.50500.50500.49000.49500.4950334,100
Dec 26, 20240.50500.50500.50000.50500.5050449,300
Dec 24, 20240.52000.52000.50000.50500.5050459,100
Dec 23, 20240.53000.53000.51500.52000.520050,900
Dec 20, 20240.52000.52000.51500.52000.5200134,700
Dec 19, 20240.52000.52000.51500.52000.5200289,200
Dec 18, 20240.52500.52500.52000.52500.525066,800
Dec 17, 20240.52500.53000.52500.53000.530090,900
Dec 16, 20240.52000.53000.52000.53000.530090,100
Dec 13, 20240.52000.53500.52000.53000.530097,200
Dec 12, 20240.52500.52500.52000.52000.5200159,000
Dec 11, 20240.52500.52500.52000.52000.5200117,500
Dec 10, 20240.54000.54000.51500.52500.5250812,700
Dec 9, 20240.53500.53500.52500.52500.5250213,800
Dec 6, 20240.53500.53500.53000.53000.5300210,000
Dec 5, 20240.55000.55000.53000.54000.5400607,000
Dec 4, 20240.53500.55500.53000.55000.5500565,400
Dec 3, 20240.52500.53500.52500.53500.5350120,700
Dec 2, 20240.53500.53500.52500.53000.5300153,800
Nov 29, 20240.53500.54000.53000.53500.535086,500
Nov 28, 20240.54500.54500.53500.54000.5400156,900
Nov 27, 20240.54000.54000.53500.54000.5400252,700
Nov 26, 20240.54000.54000.53500.54000.540025,900
Nov 25, 20240.54000.55000.53500.53500.5350408,200
Nov 22, 20240.54500.55000.54000.54500.5450311,600
Nov 21, 20240.55000.55000.54500.55000.5500205,200
Nov 20, 20240.56000.56000.54000.56000.5600807,200
Nov 19, 20240.56500.56500.54000.56000.5600612,200
Nov 18, 20240.55500.57000.53500.56500.56502,030,400
Nov 15, 20240.55000.62000.54000.58000.58003,824,100
Nov 14, 20240.53000.55000.53000.55000.5500765,800
Nov 13, 20240.53000.53500.52500.53500.5350178,100
Nov 12, 20240.53000.53500.53000.53000.5300202,400
Nov 11, 20240.53500.54000.53000.53000.5300399,100
Nov 8, 20240.54000.55000.53000.53500.5350817,300
Nov 7, 20240.53000.53500.52500.53000.5300143,800
Nov 6, 20240.53500.53500.52500.53500.535074,200
Nov 5, 20240.53000.53000.52500.53000.530049,000
Nov 4, 20240.53500.54000.53000.53500.5350245,000
Nov 1, 20240.54500.54500.53500.54000.540051,200
Oct 30, 20240.53000.55000.53000.55000.5500459,000
Oct 29, 20240.54000.54000.52500.53500.5350210,000
Oct 28, 20240.54000.54500.53500.54500.545080,000
Oct 25, 20240.54000.55000.53000.55000.550040,900
Oct 24, 20240.54000.55000.54000.55000.550013,200
Oct 23, 20240.54500.55500.54500.55000.550036,700
Oct 22, 20240.55500.56000.54000.55500.5550339,700
Oct 21, 20240.55000.55500.55000.55500.555052,200
Oct 18, 20240.57000.57000.54500.56000.5600109,700
Oct 17, 20240.56000.57500.54000.57000.5700676,000
Oct 16, 20240.56000.56500.53500.56000.5600263,400
Oct 15, 20240.55000.56000.55000.56000.5600248,900
Oct 14, 20240.52500.55500.52500.55500.5550696,700
Oct 11, 20240.54000.55500.50500.52500.5250453,800
Oct 10, 20240.54000.54500.54000.54500.545013,300
Oct 9, 20240.55000.56000.54000.55000.5500226,500
Oct 8, 20240.55500.55500.54000.55500.5550317,600
Oct 7, 20240.55500.55500.55000.55500.5550130,600
Oct 4, 20240.55500.56000.55000.55500.5550148,900
Oct 3, 20240.55500.56000.55000.56000.560048,500
Oct 2, 20240.56500.56500.55000.55500.5550315,000
Oct 1, 20240.55500.57000.55000.57000.5700390,100
Sep 30, 20240.55000.57000.55000.57000.5700434,000
Sep 27, 20240.56000.57000.55000.56500.565024,500
Sep 26, 20240.55000.57000.54500.57000.5700288,800
Sep 25, 20240.55000.56500.55000.55500.555092,000
Sep 24, 20240.55000.57500.55000.56000.5600103,800
Sep 23, 20240.57000.57000.56500.56500.565023,200
Sep 20, 20240.56500.58000.54500.57000.5700493,200
Sep 19, 20240.56000.56500.55500.56500.5650634,100
Sep 18, 20240.57500.57500.56000.56000.560079,400
Sep 17, 20240.57500.57500.55000.57500.5750316,700
Sep 13, 20240.53000.57000.53000.57000.5700558,700
Sep 12, 20240.53000.55000.53000.54500.545095,300
Sep 11, 20240.53000.55000.52000.55000.5500471,400
Sep 10, 20240.53000.55000.53000.53000.530085,300
Sep 9, 20240.53500.55500.51000.54000.5400934,500
Sep 6, 20240.55500.56500.52500.55500.5550698,300
Sep 5, 20240.56000.57500.55500.55500.555088,800
Sep 4, 20240.57000.57500.56000.57500.5750548,100
Sep 3, 20240.58000.58000.57500.57500.5750126,500
Sep 2, 20240.57500.58500.57000.58000.5800215,400
Aug 30, 20240.58000.59000.56500.59000.5900625,000
Aug 29, 20240.57000.58000.57000.57500.5750440,500
Aug 28, 20240.58500.60000.57000.57000.5700877,300
Aug 27, 20240.60500.60500.58500.58500.5850452,700
Aug 26, 20240.57000.61000.57000.60500.6050753,400
Aug 23, 20240.59000.59000.55000.58500.58501,287,200
Aug 22, 20240.59500.59500.57000.59500.59501,288,800
Aug 21, 20240.60500.60500.59500.59500.5950493,000
Aug 20, 20240.62000.63000.59000.60500.60502,594,300
Aug 19, 20240.61000.62500.60000.62000.62001,659,900
Aug 16, 20240.61500.62000.60000.61000.61001,072,600
Aug 15, 20240.62000.62000.59500.61500.61501,295,400
Aug 14, 20240.62500.63000.60000.62000.62001,302,900
Aug 13, 20240.61500.63500.59500.62500.62502,998,000
Aug 12, 20240.64000.64500.61000.61500.61501,931,700
Aug 9, 20240.60000.65500.60000.64000.64004,736,100
Aug 8, 20240.55500.59500.54000.59500.59501,258,100
Aug 7, 20240.55000.58000.52500.56500.56501,146,200
Aug 6, 20240.53500.56500.52000.55000.55002,134,500
Aug 5, 20240.57000.58000.52000.53500.53504,060,500
Aug 2, 20240.61500.61500.55000.58000.58003,641,200
Aug 1, 20240.62000.62500.61000.62500.62501,067,900
Jul 31, 20240.61500.62000.60000.61500.61501,984,300
Jul 30, 20240.62500.63000.61500.61500.61502,124,900
Jul 29, 20240.62000.64500.60500.62000.62003,572,800
Jul 26, 20240.62000.63000.61500.62000.62001,126,800
Jul 25, 20240.63500.63500.61000.62000.62002,490,000
Jul 24, 20240.62500.64500.61500.64000.64001,402,700
Jul 23, 20240.63000.64500.62000.63000.63001,106,600
Jul 22, 20240.65000.65000.61500.62500.62502,643,200
Jul 19, 20240.67000.67000.64000.65000.65001,217,500
Jul 18, 20240.67500.69500.65000.66000.66003,804,800
Jul 17, 20240.62000.67500.62000.67500.67505,525,300
Jul 16, 20240.61500.62000.60000.61500.61502,393,200
Jul 15, 20240.63000.63500.61000.61500.61502,817,500
Jul 12, 20240.64000.65000.63000.63000.63002,754,000
Jul 11, 20240.64000.66000.64000.64000.64003,324,700
Jul 10, 20240.64000.65000.63000.63500.63502,755,600
Jul 9, 20240.66000.66000.63500.63500.63502,544,000
Jul 5, 20240.65000.67500.64000.66000.66002,677,200
Jul 4, 20240.69000.69000.64500.65000.65006,849,500
Jul 3, 20240.67000.70000.66000.68500.68508,595,500
Jul 2, 20240.63500.68000.63500.67000.67008,900,100
Jul 1, 20240.65000.66500.62500.63500.63505,296,000
Jun 28, 20240.66000.66000.61500.65000.650010,284,400
Jun 27, 20240.72000.72000.65500.66000.66007,986,000
Jun 26, 20240.70000.75000.70000.71500.71508,344,500
Jun 25, 20240.70000.78500.67500.70000.700019,212,600
Jun 24, 20240.66500.71000.65500.70500.70509,059,300
Jun 21, 20240.63500.68000.61500.66500.66508,304,700
Jun 20, 20240.64500.65500.61000.63000.63005,267,800
Jun 19, 20240.58500.65500.58000.65000.650013,959,900
Jun 18, 20240.56500.60000.53500.58500.58507,820,400
Jun 14, 20240.58000.58000.55000.56500.56504,849,900
Jun 13, 20240.59000.59000.57000.58000.58003,923,500
Jun 12, 20240.58500.61500.56000.59000.590017,805,300
Jun 11, 20240.53500.59000.53500.58000.580017,786,500
Jun 10, 20240.54000.54500.51500.53500.535010,542,000
Jun 7, 20240.51500.55000.51500.54500.545018,680,100
Jun 6, 20240.49500.52000.49000.51000.510020,113,200
Jun 5, 20240.45500.51000.45500.49000.490036,464,500
Jun 4, 20240.45500.46500.45000.45500.45505,934,200
May 31, 20240.47000.47500.44000.45500.45507,575,100
May 30, 20240.46500.48500.45500.46500.46508,557,000
May 29, 20240.45000.48500.44000.47000.470018,164,800
May 28, 20240.46000.46000.44000.45000.450011,335,800
May 27, 20240.41000.46500.41000.46000.460047,037,500
May 24, 20240.40500.41000.40000.40500.40503,319,000
May 23, 20240.40500.41500.39500.41000.41008,271,300
May 21, 20240.41000.41000.40000.41000.41004,096,600
May 20, 20240.41000.42500.40000.41500.415011,519,600
May 17, 20240.41500.42500.40500.41000.410013,780,300
May 16, 20240.40500.43000.40000.41500.415019,623,700
May 15, 20240.41000.41500.39500.40000.40009,170,000
May 14, 20240.48000.49000.38500.41000.4100147,591,700

Related Tickers

0309.KL Agricore CS Holdings Berhad
0.4550
-2.15%
 
0271.KL Wellspire Holdings Berhad
0.6800
0.00%
 
0330.KL SUPREME
0.2200
0.00%
 
0158.KL SCC Holdings Berhad
0.2200
0.00%
 
0180.KL Kim Teck Cheong Consolidated Berhad
0.1900
0.00%
 
3948.KL DutaLand Berhad
0.2900
0.00%