Singapore markets closed
Straits Times Index
3,327.10 -2.99 (-0.09%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,933.87 -89.64 (-0.13%) CMC Crypto 200
1,461.20 -23.49 (-1.58%)
Farm Fresh Berhad (5306.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:51PM MYT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 3,012,200 |
| 28 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 1,343,300 |
| 27 May 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 1,259,600 |
| 24 May 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,488,700 |
| 23 May 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 1,191,400 |
| 21 May 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,362,800 |
| 20 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,089,100 |
| 17 May 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 530,000 |
| 16 May 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,915,100 |
| 15 May 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 2,565,800 |
| 14 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 3,053,500 |
| 13 May 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 2,598,300 |
| 10 May 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 1,504,900 |
| 09 May 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 364,400 |
| 08 May 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 435,500 |
| 07 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 646,500 |
| 06 May 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 253,300 |
| 03 May 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 613,100 |
| 02 May 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 1,322,800 |
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 1,350,900 |
| 29 Apr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 2,501,700 |
| 26 Apr 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 3,170,200 |
| 25 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 994,600 |
| 24 Apr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 2,934,900 |
| 23 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 4,709,700 |
| 22 Apr 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 418,500 |
| 19 Apr 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 2,071,800 |
| 18 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 474,400 |
| 17 Apr 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 2,431,700 |
| 16 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 1,773,700 |
| 15 Apr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 2,272,800 |
| 12 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,442,000 |
| 09 Apr 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 3,353,600 |
| 08 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,332,700 |
| 05 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 6,688,000 |
| 04 Apr 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 9,461,600 |
| 03 Apr 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 5,601,800 |
| 02 Apr 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 7,074,400 |
| 01 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 94,300 |
| 29 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 976,600 |
| 27 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 831,900 |
| 26 Mar 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,129,000 |
| 25 Mar 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,115,700 |
| 22 Mar 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 2,855,600 |
| 21 Mar 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 2,942,100 |
| 20 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 2,225,800 |
| 19 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 1,552,300 |
| 18 Mar 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 2,493,300 |
| 15 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 2,663,200 |
| 14 Mar 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 5,823,400 |
| 13 Mar 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 4,544,000 |
| 12 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 2,907,300 |
| 11 Mar 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 2,789,000 |
| 08 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 3,152,800 |
| 07 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 2,357,300 |
| 06 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 3,015,700 |
| 05 Mar 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,323,100 |
| 04 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 2,358,900 |
| 01 Mar 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 1,442,400 |
| 29 Feb 2024 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 3,946,900 |
| 28 Feb 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 3,389,300 |
| 27 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 1,081,800 |
| 26 Feb 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,341,600 |
| 23 Feb 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,062,500 |
| 22 Feb 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 519,700 |
| 21 Feb 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 2,762,000 |
| 20 Feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 2,144,500 |
| 19 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 828,900 |
| 16 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 338,900 |
| 15 Feb 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 2,670,700 |
| 14 Feb 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 339,400 |
| 13 Feb 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 826,600 |
| 09 Feb 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 788,100 |
| 08 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 4,649,000 |
| 07 Feb 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 3,697,100 |
| 06 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 2,414,500 |
| 05 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 1,401,300 |
| 02 Feb 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,145,300 |
| 31 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 2,946,800 |
| 30 Jan 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 2,224,900 |
| 29 Jan 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 2,822,700 |
| 26 Jan 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 1,729,600 |
| 24 Jan 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 9,034,400 |
| 23 Jan 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 5,435,700 |
| 22 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 2,123,400 |
| 19 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 3,760,600 |
| 18 Jan 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 3,352,100 |
| 17 Jan 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 1,938,100 |
| 16 Jan 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,216,800 |
| 15 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 12 Jan 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 3,715,600 |
| 11 Jan 2024 | 1.3800 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,656,400 |
| 10 Jan 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 1,104,200 |
| 09 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 1,725,800 |
| 08 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 3,142,200 |
| 05 Jan 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 5,080,400 |
| 04 Jan 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,597,100 |
| 03 Jan 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 3,424,200 |
| 02 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 1,837,400 |
| 29 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,248,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.