Bursa Malaysia · 5306 · stock
Farm Fresh Berhad (5306) stock price history
Every Bursa Malaysia trading session of Farm Fresh Berhad from Mar 22, 2022 to Sep 28, 2026: 1,108 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5306 adjusted close, 2022 to 2026
- MYR 2.99
- All time high, 2026
- MYR 3.03
- 52 week high, MYR 1.93 low
- 1,108
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5306 key facts
- Farm Fresh Berhad (5306) closed at MYR 1.94 on Sep 28, 2026 on Bursa Malaysia.
- 5306's all time high close is MYR 2.99, set on Jan 27, 2026; its all time low close is MYR 1.02 on Jul 12, 2023.
- 5306's 52 week range is MYR 1.93 to MYR 3.03.
- 5306 returned -14.2% over the year to Sep 28, 2026.
- Since Mar 22, 2022 5306 returned +16%, +3.4% a year compounded.
- 5306's deepest drawdown was -41.0% from Apr 13, 2022 to Jul 12, 2023.
- DataCedar holds 1,108 daily sessions of 5306 history from Mar 22, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5306 price chart, 2022 to 2026
5306 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -15.3% |
| 6 months | -22.4% |
| Year to date | -31.4% |
| 1 year | -14.2% |
| 3 years | +63.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 22, 2022 | +16.4% |
| Compound annual growth, 4.5 years | +3.4% |
5306 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.99 on Jan 27, 2026
- All time low close
- MYR 1.02 on Jul 12, 2023
- 52 week high
- MYR 3.03 on Jan 28, 2026
- 52 week low
- MYR 1.93 on Sep 24, 2026
- Deepest drawdown
- -41.0% from Apr 13, 2022 to Jul 12, 2023, recovered Sep 25, 2024
- Best single session
- +11.1% on Sep 25, 2025
- Worst single session
- -13.5% on May 31, 2023
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2023, -17%
5306 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.85 | MYR 3.03 | MYR 1.93 | MYR 1.94 | -31.7% | 867.9M | 183 |
| 2025 | MYR 1.85 | MYR 2.95 | MYR 1.59 | MYR 2.84 | +53.4% | 1.3B | 244 |
| 2024 | MYR 1.30 | MYR 1.89 | MYR 1.29 | MYR 1.85 | +42.6% | 738.5M | 247 |
| 2023 | MYR 1.56 | MYR 1.61 | MYR 0.9656 | MYR 1.30 | -17.3% | 710.4M | 244 |
| 2022 | MYR 1.65 | MYR 1.80 | MYR 1.45 | MYR 1.57 | n/a | 1.1B | 190 |
5306 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.94 | -4.9% |
| August 2026 | MYR 2.04 | -8.9% |
| July 2026 | MYR 2.24 | -2.2% |
| June 2026 | MYR 2.29 | -0.9% |
| May 2026 | MYR 2.31 | -9.1% |
| April 2026 | MYR 2.54 | +5.4% |
| March 2026 | MYR 2.41 | -8.0% |
| February 2026 | MYR 2.62 | -8.4% |
| January 2026 | MYR 2.86 | +0.7% |
| December 2025 | MYR 2.84 | +4.8% |
| November 2025 | MYR 2.71 | +11.5% |
| October 2025 | MYR 2.43 | +7.5% |
About the 5306 data
Daily bars. 1,108 sessions from Mar 22, 2022 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5306/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5306 share price history
