Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.170 | 4.300 | 4.130 | 4.250 | 4.172 | 3,216,100 |
| 2024-05-10 | 4.170 | 4.230 | 4.110 | 4.170 | 4.093 | 5,435,900 |
| 2024-05-09 | 4.180 | 4.180 | 4.120 | 4.130 | 4.054 | 2,438,700 |
| 2024-05-08 | 4.150 | 4.200 | 4.130 | 4.200 | 4.123 | 4,165,400 |
| 2024-05-07 | 4.100 | 4.170 | 4.100 | 4.140 | 4.064 | 5,437,900 |
| 2024-05-06 | 3.950 | 4.150 | 3.930 | 4.090 | 4.015 | 7,050,500 |
| 2024-05-03 | 3.940 | 3.980 | 3.890 | 3.930 | 3.858 | 6,009,300 |
| 2024-05-02 | 3.930 | 3.930 | 3.870 | 3.890 | 3.818 | 3,351,800 |
| 2024-04-30 | 3.940 | 3.940 | 3.900 | 3.940 | 3.867 | 2,162,800 |
| 2024-04-29 | 3.900 | 3.940 | 3.890 | 3.930 | 3.858 | 2,112,700 |
| 2024-04-26 | 3.850 | 3.910 | 3.840 | 3.890 | 3.818 | 3,155,100 |
| 2024-04-25 | 3.850 | 3.870 | 3.820 | 3.850 | 3.779 | 6,147,400 |
| 2024-04-24 | 3.850 | 3.880 | 3.810 | 3.850 | 3.779 | 5,030,200 |
| 2024-04-23 | 3.760 | 3.850 | 3.760 | 3.840 | 3.769 | 3,683,700 |
| 2024-04-22 | 3.800 | 3.810 | 3.740 | 3.750 | 3.681 | 3,636,500 |
| 2024-04-19 | 3.850 | 3.850 | 3.620 | 3.820 | 3.750 | 13,441,300 |
| 2024-04-18 | 3.850 | 3.930 | 3.850 | 3.870 | 3.799 | 6,934,700 |
| 2024-04-17 | 3.770 | 3.910 | 3.770 | 3.890 | 3.818 | 2,669,700 |
| 2024-04-16 | 3.850 | 3.850 | 3.760 | 3.790 | 3.720 | 4,551,400 |
| 2024-04-15 | 3.950 | 3.970 | 3.830 | 3.850 | 3.779 | 3,890,000 |
| 2024-04-12 | 3.940 | 4.020 | 3.870 | 3.980 | 3.885 | 4,547,500 |
| 2024-04-09 | 3.910 | 3.940 | 3.860 | 3.910 | 3.817 | 902,100 |
| 2024-04-08 | 3.860 | 3.940 | 3.840 | 3.910 | 3.817 | 1,642,300 |
| 2024-04-05 | 3.830 | 3.870 | 3.810 | 3.840 | 3.748 | 1,669,000 |
| 2024-04-04 | 3.840 | 3.880 | 3.830 | 3.830 | 3.739 | 884,400 |
| 2024-04-03 | 3.840 | 3.870 | 3.820 | 3.840 | 3.748 | 4,576,000 |
| 2024-04-02 | 3.880 | 3.880 | 3.840 | 3.860 | 3.768 | 3,984,700 |
| 2024-04-01 | 3.900 | 3.900 | 3.840 | 3.860 | 3.768 | 4,469,000 |
| 2024-03-29 | 3.870 | 3.890 | 3.840 | 3.880 | 3.787 | 2,749,200 |
| 2024-03-27 | 3.850 | 3.890 | 3.840 | 3.870 | 3.778 | 3,770,400 |
| 2024-03-26 | 3.830 | 3.910 | 3.750 | 3.850 | 3.758 | 5,541,100 |
| 2024-03-25 | 3.850 | 3.920 | 3.830 | 3.830 | 3.739 | 6,146,500 |
| 2024-03-22 | 3.760 | 3.880 | 3.760 | 3.840 | 3.748 | 6,334,100 |
| 2024-03-21 | 3.750 | 3.780 | 3.720 | 3.750 | 3.661 | 5,994,700 |
| 2024-03-20 | 3.740 | 3.760 | 3.730 | 3.740 | 3.651 | 5,372,200 |
| 2024-03-19 | 3.660 | 3.790 | 3.650 | 3.730 | 3.641 | 3,755,500 |
| 2024-03-18 | 3.680 | 3.680 | 3.650 | 3.660 | 3.573 | 740,900 |
| 2024-03-15 | 3.670 | 3.680 | 3.610 | 3.680 | 3.592 | 11,157,800 |
| 2024-03-14 | 3.680 | 3.700 | 3.670 | 3.690 | 3.602 | 2,172,400 |
| 2024-03-13 | 3.680 | 3.730 | 3.680 | 3.690 | 3.602 | 2,143,000 |
| 2024-03-12 | 3.680 | 3.710 | 3.660 | 3.700 | 3.612 | 3,608,700 |
| 2024-03-11 | 3.680 | 3.720 | 3.660 | 3.710 | 3.621 | 3,876,300 |
| 2024-03-08 | 3.720 | 3.750 | 3.670 | 3.690 | 3.602 | 3,045,200 |
| 2024-03-07 | 3.780 | 3.790 | 3.670 | 3.700 | 3.612 | 1,983,300 |
| 2024-03-06 | 3.800 | 3.860 | 3.710 | 3.750 | 3.661 | 9,303,800 |
| 2024-03-05 | 3.660 | 3.800 | 3.660 | 3.800 | 3.709 | 7,868,200 |
| 2024-03-04 | 3.660 | 3.720 | 3.610 | 3.670 | 3.582 | 5,310,600 |
| 2024-03-01 | 3.670 | 3.700 | 3.640 | 3.650 | 3.563 | 5,018,800 |
| 2024-02-29 | 3.740 | 3.740 | 3.640 | 3.670 | 3.582 | 9,023,800 |
| 2024-02-28 | 3.750 | 3.800 | 3.690 | 3.710 | 3.621 | 4,165,100 |
| 2024-02-27 | 3.650 | 3.780 | 3.650 | 3.750 | 3.661 | 5,528,000 |
| 2024-02-26 | 3.710 | 3.750 | 3.650 | 3.650 | 3.563 | 4,770,900 |
| 2024-02-23 | 3.750 | 3.810 | 3.680 | 3.710 | 3.621 | 10,073,500 |
| 2024-02-22 | 3.570 | 3.820 | 3.560 | 3.740 | 3.651 | 14,194,200 |
| 2024-02-21 | 3.500 | 3.560 | 3.480 | 3.560 | 3.475 | 11,491,600 |
| 2024-02-20 | 3.500 | 3.520 | 3.460 | 3.500 | 3.417 | 9,337,700 |
| 2024-02-19 | 3.490 | 3.540 | 3.480 | 3.510 | 3.426 | 2,719,300 |
| 2024-02-16 | 3.570 | 3.570 | 3.450 | 3.490 | 3.407 | 6,294,000 |
| 2024-02-15 | 3.490 | 3.560 | 3.440 | 3.530 | 3.446 | 4,310,800 |
| 2024-02-14 | 3.500 | 3.530 | 3.480 | 3.490 | 3.407 | 2,379,200 |
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.