U.S. markets closed

Farm's Best Bhd (9776.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3250-0.0200 (-5.80%)
As of 12:03PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20210.34500.35000.32000.32500.32503,599,700
Mar 05, 20210.37000.38000.33000.34500.34508,330,300
Mar 04, 20210.40000.40000.37000.37000.37007,632,500
Mar 03, 20210.42000.42000.38500.39000.39009,150,500
Mar 02, 20210.44000.44000.41000.42000.42007,850,300
Mar 01, 20210.44500.45500.43000.43500.43506,935,000
Feb 26, 20210.44500.45500.43000.44500.44508,346,200
Feb 25, 20210.47000.48000.45500.46000.46004,864,900
Feb 24, 20210.50000.50500.44000.46500.465018,527,700
Feb 23, 20210.45000.50000.45000.49500.495026,490,600
Feb 22, 20210.43000.47000.43000.44500.445029,299,100
Feb 19, 20210.41500.45000.41000.42500.425015,999,500
Feb 18, 20210.42000.42500.41500.42000.42005,162,700
Feb 17, 20210.41500.43000.41000.42000.42004,676,300
Feb 16, 20210.43500.43500.42000.42000.42004,459,600
Feb 15, 20210.44000.45500.42500.43000.430011,517,800
Feb 11, 20210.42500.44500.42000.43500.43505,101,500
Feb 10, 20210.42000.42500.41000.42500.42505,005,300
Feb 09, 20210.43000.43500.41500.41500.41506,886,900
Feb 08, 20210.45000.45500.42500.43000.43009,232,400
Feb 05, 20210.46500.47500.43500.44500.445014,256,500
Feb 04, 20210.43500.46500.43500.45500.45509,926,400
Feb 03, 20210.45500.46000.43000.43000.43007,343,700
Feb 02, 20210.46000.47500.44500.45500.455011,296,100
Jan 29, 20210.43000.46500.42500.45000.450013,624,200
Jan 27, 20210.44000.45500.43000.43500.43505,181,600
Jan 26, 20210.45500.47000.43500.44000.44008,257,800
Jan 25, 20210.48000.48000.43500.45500.455017,904,100
Jan 22, 20210.48500.49500.47500.48000.48006,012,200
Jan 21, 20210.49500.50500.47500.48500.48509,696,200
Jan 20, 20210.48000.51000.47000.49500.495028,329,600
Jan 19, 20210.45000.48500.45000.48000.48009,875,900
Jan 18, 20210.47500.48000.45000.45500.45505,852,800
Jan 15, 20210.48000.49500.47000.47500.47507,446,700
Jan 14, 20210.48000.49500.46000.48000.48009,482,900
Jan 13, 20210.49000.51000.47000.47500.475011,827,500
Jan 12, 20210.43500.50000.43500.49000.490011,389,300
Jan 11, 20210.43500.48000.43500.44000.44009,900,500
Jan 08, 20210.46000.46500.41000.42500.42504,372,500
Jan 07, 20210.46500.47500.45000.46000.46005,659,200
Jan 06, 20210.52000.52000.42500.46500.465014,646,200
Jan 05, 20210.52000.53000.51000.51500.51508,090,100
Jan 04, 20210.53000.53500.50000.52000.52006,517,100
Dec 31, 20200.49500.53500.49500.52000.520017,608,600
Dec 30, 20200.50000.52000.49000.49500.495010,180,100
Dec 29, 20200.51500.52500.49000.49000.49005,897,400
Dec 28, 20200.46500.54000.46500.51500.515023,432,700
Dec 24, 20200.46000.46500.44500.46000.46007,135,100
Dec 23, 20200.39000.49000.38500.47000.470056,340,300
Dec 22, 20200.39000.41000.37500.39500.39509,045,100
Dec 21, 20200.38500.43000.38000.39500.395031,019,400
Dec 18, 20200.41000.41500.36500.38500.38508,197,200
Dec 17, 20200.37500.41000.37500.40500.405014,195,200
Dec 16, 20200.35500.37500.35000.36500.36505,828,800
Dec 15, 20200.35500.35500.34500.34500.3450728,300
Dec 14, 20200.37500.38000.34500.35000.35003,121,500
Dec 11, 20200.34000.37500.34000.37000.370019,597,100
Dec 10, 20200.30000.35000.29500.33500.33503,340,400
Dec 09, 20200.30000.30000.29000.29500.2950240,600
Dec 08, 20200.30000.31000.29500.30000.3000236,600
Dec 07, 20200.30500.30500.30000.30000.3000237,000
Dec 04, 20200.30500.31000.30000.30500.305097,600
Dec 03, 20200.30000.32500.30000.30500.3050422,500
Dec 02, 20200.30500.32000.29000.30000.3000466,000
Dec 01, 20200.30500.31000.30000.31000.3100261,000
Nov 30, 20200.31500.32500.30500.31000.3100397,500
Nov 27, 20200.31500.32000.30000.31500.3150522,900
Nov 26, 20200.31500.33000.31500.32000.3200191,100
Nov 25, 20200.32000.33000.31500.33000.3300801,800
Nov 24, 20200.32000.33500.32000.32500.3250336,300
Nov 23, 20200.33000.33500.32000.33000.3300402,100
Nov 20, 20200.33000.33000.31000.31500.31501,161,900
Nov 19, 20200.31500.32000.31000.32000.3200311,700
Nov 18, 20200.32000.33500.31000.32000.32001,048,900
Nov 17, 20200.31000.32000.31000.32000.3200420,500
Nov 16, 20200.31000.32500.31000.31500.3150340,500
Nov 13, 20200.31000.33000.30000.32500.32501,033,000
Nov 12, 20200.33000.33000.31500.32000.3200658,300
Nov 11, 20200.33500.34000.32000.33000.33001,822,700
Nov 10, 20200.30000.33000.29000.32500.32502,053,500
Nov 09, 20200.28500.29500.28500.29500.2950780,600
Nov 06, 20200.28500.30500.28500.28500.2850655,800
Nov 05, 20200.28500.31000.28500.30000.3000766,800
Nov 04, 20200.28000.30000.27500.28500.2850639,400
Nov 03, 20200.29000.29500.28000.28500.2850328,200
Nov 02, 20200.26500.31000.24500.29000.29001,822,200
Oct 30, 20200.28500.30000.26500.26500.26502,545,800
Oct 28, 20200.32500.32500.29000.29500.29501,515,300
Oct 27, 20200.30500.33000.29000.32500.32501,276,600
Oct 26, 20200.37500.37500.31000.32000.32003,660,900
Oct 23, 20200.40000.40000.36500.37500.37503,852,900
Oct 22, 20200.40000.42500.39500.40000.40008,747,300
Oct 21, 20200.38500.40500.38500.40000.40005,214,800
Oct 20, 20200.38500.38500.36500.38000.38003,994,600
Oct 19, 20200.39500.40500.39000.39000.39004,952,900
Oct 16, 20200.40000.40000.38500.39000.39001,814,400
Oct 15, 20200.40500.41500.38000.39500.39507,823,200
Oct 14, 20200.37000.41000.36000.39500.39509,313,800
Oct 13, 20200.37500.39000.34500.36000.36009,629,300
Oct 12, 20200.33500.40000.31500.38500.385020,230,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...