Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.110 | 4.210 | 4.100 | 4.200 | 4.123 | 1,677,400 |
| 2024-08-08 | 4.000 | 4.090 | 3.660 | 4.050 | 3.975 | 2,692,700 |
| 2024-08-07 | 3.920 | 4.060 | 3.830 | 4.040 | 3.966 | 3,701,600 |
| 2024-08-06 | 3.740 | 3.920 | 3.730 | 3.910 | 3.838 | 10,552,500 |
| 2024-08-05 | 3.990 | 3.990 | 3.650 | 3.710 | 3.642 | 15,900,500 |
| 2024-08-02 | 4.250 | 4.250 | 4.080 | 4.090 | 4.015 | 7,876,000 |
| 2024-08-01 | 4.340 | 4.380 | 4.300 | 4.330 | 4.250 | 1,445,500 |
| 2024-07-31 | 4.300 | 4.350 | 4.290 | 4.300 | 4.221 | 1,339,900 |
| 2024-07-30 | 4.300 | 4.320 | 4.270 | 4.310 | 4.231 | 3,030,500 |
| 2024-07-29 | 4.280 | 4.340 | 4.260 | 4.300 | 4.221 | 2,362,000 |
| 2024-07-26 | 4.190 | 4.260 | 4.150 | 4.240 | 4.162 | 2,606,500 |
| 2024-07-25 | 4.280 | 4.280 | 4.120 | 4.170 | 4.093 | 7,991,400 |
| 2024-07-24 | 4.380 | 4.390 | 4.330 | 4.340 | 4.260 | 1,311,000 |
| 2024-07-23 | 4.400 | 4.440 | 4.350 | 4.380 | 4.299 | 3,320,600 |
| 2024-07-22 | 4.300 | 4.400 | 4.290 | 4.360 | 4.280 | 2,326,100 |
| 2024-07-19 | 4.350 | 4.410 | 4.290 | 4.330 | 4.250 | 5,797,600 |
| 2024-07-18 | 4.460 | 4.470 | 4.310 | 4.400 | 4.319 | 9,194,800 |
| 2024-07-17 | 4.530 | 4.560 | 4.480 | 4.500 | 4.417 | 883,200 |
| 2024-07-16 | 4.600 | 4.600 | 4.540 | 4.540 | 4.456 | 1,691,500 |
| 2024-07-15 | 4.590 | 4.610 | 4.570 | 4.590 | 4.505 | 1,043,800 |
| 2024-07-12 | 4.670 | 4.670 | 4.510 | 4.590 | 4.505 | 1,394,100 |
| 2024-07-11 | 4.770 | 4.780 | 4.660 | 4.670 | 4.584 | 2,775,900 |
| 2024-07-10 | 4.570 | 4.740 | 4.540 | 4.740 | 4.653 | 9,526,200 |
| 2024-07-09 | 4.600 | 4.600 | 4.550 | 4.570 | 4.486 | 3,379,100 |
| 2024-07-05 | 4.600 | 4.600 | 4.560 | 4.580 | 4.496 | 391,300 |
| 2024-07-04 | 4.620 | 4.620 | 4.580 | 4.600 | 4.515 | 2,062,300 |
| 2024-07-03 | 4.600 | 4.630 | 4.560 | 4.610 | 4.525 | 4,723,100 |
| 2024-07-02 | 4.500 | 4.610 | 4.500 | 4.570 | 4.486 | 7,823,600 |
| 2024-07-01 | 4.460 | 4.520 | 4.460 | 4.500 | 4.417 | 2,214,400 |
| 2024-06-28 | 4.430 | 4.490 | 4.430 | 4.460 | 4.378 | 6,461,200 |
| 2024-06-27 | 4.500 | 4.540 | 4.430 | 4.430 | 4.348 | 2,258,500 |
| 2024-06-26 | 4.500 | 4.530 | 4.480 | 4.500 | 4.417 | 2,359,600 |
| 2024-06-25 | 4.560 | 4.560 | 4.450 | 4.490 | 4.407 | 2,768,600 |
| 2024-06-24 | 4.610 | 4.610 | 4.530 | 4.560 | 4.476 | 6,233,400 |
| 2024-06-21 | 4.570 | 4.610 | 4.540 | 4.610 | 4.525 | 4,708,700 |
| 2024-06-20 | 4.550 | 4.630 | 4.530 | 4.570 | 4.486 | 2,705,300 |
| 2024-06-19 | 4.700 | 4.700 | 4.530 | 4.570 | 4.486 | 3,935,000 |
| 2024-06-18 | 4.500 | 4.710 | 4.500 | 4.670 | 4.584 | 9,365,300 |
| 2024-06-14 | 4.610 | 4.620 | 4.480 | 4.480 | 4.397 | 5,797,300 |
| 2024-06-13 | 4.630 | 4.660 | 4.540 | 4.580 | 4.496 | 6,794,300 |
| 2024-06-12 | 4.450 | 4.750 | 4.450 | 4.580 | 4.496 | 10,914,600 |
| 2024-06-11 | 4.350 | 4.460 | 4.290 | 4.440 | 4.358 | 3,049,300 |
| 2024-06-10 | 4.380 | 4.380 | 4.310 | 4.310 | 4.231 | 2,207,400 |
| 2024-06-07 | 4.430 | 4.430 | 4.320 | 4.380 | 4.299 | 2,976,400 |
| 2024-06-06 | 4.370 | 4.380 | 4.310 | 4.370 | 4.289 | 4,292,500 |
| 2024-06-05 | 4.300 | 4.420 | 4.280 | 4.300 | 4.221 | 3,594,400 |
| 2024-06-04 | 4.250 | 4.350 | 4.250 | 4.300 | 4.221 | 3,585,800 |
| 2024-05-31 | 4.250 | 4.260 | 4.140 | 4.250 | 4.172 | 3,866,800 |
| 2024-05-30 | 4.260 | 4.280 | 4.240 | 4.250 | 4.172 | 2,766,600 |
| 2024-05-29 | 4.290 | 4.320 | 4.260 | 4.280 | 4.201 | 3,756,800 |
| 2024-05-28 | 4.380 | 4.380 | 4.270 | 4.290 | 4.211 | 5,529,500 |
| 2024-05-27 | 4.440 | 4.500 | 4.390 | 4.400 | 4.319 | 6,271,100 |
| 2024-05-24 | 4.420 | 4.460 | 4.380 | 4.440 | 4.358 | 4,452,300 |
| 2024-05-23 | 4.450 | 4.480 | 4.410 | 4.440 | 4.358 | 4,989,700 |
| 2024-05-21 | 4.380 | 4.450 | 4.350 | 4.450 | 4.368 | 2,237,100 |
| 2024-05-20 | 4.420 | 4.470 | 4.370 | 4.370 | 4.289 | 6,569,400 |
| 2024-05-17 | 4.380 | 4.460 | 4.370 | 4.440 | 4.358 | 3,101,100 |
| 2024-05-16 | 4.290 | 4.410 | 4.190 | 4.380 | 4.299 | 6,889,000 |
| 2024-05-15 | 4.290 | 4.310 | 4.260 | 4.270 | 4.191 | 2,390,900 |
| 2024-05-14 | 4.250 | 4.300 | 4.210 | 4.290 | 4.211 | 2,112,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0200 MYR |
| 2025-09-11 | 0.0200 MYR |
| 2025-03-26 | 0.0200 MYR |
| 2024-08-30 | 0.0170 MYR |
| 2024-04-15 | 0.0220 MYR |
| 2023-06-16 | 0.0260 MYR |
| 2022-08-19 | 0.0160 MYR |
| 2022-03-17 | 0.0250 MYR |
| 2021-08-19 | 0.0150 MYR |
| 2021-03-17 | 0.0280 MYR |
| 2020-09-03 | 0.0120 MYR |
| 2020-03-18 | 0.0150 MYR |
| 2019-09-06 | 0.0100 MYR |
| 2019-03-12 | 0.0080 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.