Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.500 | 3.530 | 3.470 | 3.500 | 3.417 | 1,685,000 |
| 2024-02-09 | 3.500 | 3.510 | 3.480 | 3.500 | 3.417 | 1,458,900 |
| 2024-02-08 | 3.410 | 3.520 | 3.410 | 3.470 | 3.387 | 1,886,200 |
| 2024-02-07 | 3.410 | 3.490 | 3.380 | 3.420 | 3.338 | 1,266,900 |
| 2024-02-06 | 3.430 | 3.460 | 3.420 | 3.450 | 3.368 | 802,300 |
| 2024-02-05 | 3.430 | 3.490 | 3.400 | 3.450 | 3.368 | 1,892,600 |
| 2024-02-02 | 3.430 | 3.490 | 3.420 | 3.460 | 3.377 | 1,285,400 |
| 2024-01-31 | 3.570 | 3.570 | 3.440 | 3.460 | 3.377 | 2,129,000 |
| 2024-01-30 | 3.530 | 3.560 | 3.510 | 3.550 | 3.465 | 5,425,700 |
| 2024-01-29 | 3.530 | 3.550 | 3.520 | 3.540 | 3.456 | 4,781,400 |
| 2024-01-26 | 3.500 | 3.580 | 3.500 | 3.540 | 3.456 | 5,631,400 |
| 2024-01-24 | 3.530 | 3.560 | 3.480 | 3.500 | 3.417 | 3,324,400 |
| 2024-01-23 | 3.550 | 3.580 | 3.530 | 3.560 | 3.475 | 2,860,700 |
| 2024-01-22 | 3.540 | 3.600 | 3.530 | 3.530 | 3.446 | 3,371,200 |
| 2024-01-19 | 3.500 | 3.600 | 3.490 | 3.530 | 3.446 | 12,360,000 |
| 2024-01-18 | 3.410 | 3.440 | 3.370 | 3.430 | 3.348 | 6,421,700 |
| 2024-01-17 | 3.410 | 3.510 | 3.400 | 3.420 | 3.338 | 3,079,300 |
| 2024-01-16 | 3.500 | 3.500 | 3.430 | 3.440 | 3.358 | 4,388,800 |
| 2024-01-15 | 3.540 | 3.550 | 3.460 | 3.500 | 3.417 | 3,016,200 |
| 2024-01-12 | 3.570 | 3.600 | 3.470 | 3.530 | 3.446 | 6,205,600 |
| 2024-01-11 | 3.330 | 3.600 | 3.280 | 3.580 | 3.495 | 10,088,700 |
| 2024-01-10 | 3.210 | 3.320 | 3.160 | 3.310 | 3.231 | 4,848,500 |
| 2024-01-09 | 3.220 | 3.310 | 3.190 | 3.200 | 3.124 | 7,217,700 |
| 2024-01-08 | 3.210 | 3.220 | 3.180 | 3.210 | 3.133 | 11,038,800 |
| 2024-01-05 | 3.180 | 3.200 | 3.140 | 3.200 | 3.124 | 4,382,100 |
| 2024-01-04 | 3.160 | 3.200 | 3.130 | 3.170 | 3.094 | 3,390,400 |
| 2024-01-03 | 3.160 | 3.200 | 3.140 | 3.160 | 3.085 | 4,022,300 |
| 2024-01-02 | 3.230 | 3.240 | 3.140 | 3.190 | 3.114 | 3,335,300 |
| 2023-12-29 | 3.250 | 3.250 | 3.220 | 3.240 | 3.163 | 9,225,600 |
| 2023-12-28 | 3.220 | 3.270 | 3.200 | 3.230 | 3.153 | 43,144,500 |
| 2023-12-27 | 3.190 | 3.240 | 3.190 | 3.230 | 3.153 | 6,588,000 |
| 2023-12-26 | 3.200 | 3.220 | 3.180 | 3.200 | 3.124 | 13,119,500 |
| 2023-12-22 | 3.170 | 3.210 | 3.170 | 3.200 | 3.124 | 4,310,200 |
| 2023-12-21 | 3.120 | 3.230 | 3.110 | 3.150 | 3.075 | 4,076,400 |
| 2023-12-20 | 3.120 | 3.150 | 3.100 | 3.120 | 3.046 | 8,342,800 |
| 2023-12-19 | 3.100 | 3.160 | 3.090 | 3.110 | 3.036 | 7,775,200 |
| 2023-12-18 | 3.130 | 3.140 | 3.090 | 3.110 | 3.036 | 5,780,300 |
| 2023-12-15 | 3.100 | 3.160 | 3.070 | 3.100 | 3.026 | 3,766,800 |
| 2023-12-14 | 3.120 | 3.150 | 3.080 | 3.100 | 3.026 | 4,779,100 |
| 2023-12-13 | 3.100 | 3.130 | 3.080 | 3.100 | 3.026 | 3,216,100 |
| 2023-12-12 | 3.130 | 3.140 | 3.100 | 3.100 | 3.026 | 3,711,700 |
| 2023-12-11 | 3.100 | 3.160 | 3.070 | 3.140 | 3.065 | 4,200,500 |
| 2023-12-08 | 3.130 | 3.200 | 3.090 | 3.100 | 3.026 | 4,322,400 |
| 2023-12-07 | 3.130 | 3.150 | 3.060 | 3.100 | 3.026 | 3,757,500 |
| 2023-12-06 | 3.100 | 3.170 | 3.100 | 3.130 | 3.055 | 1,925,100 |
| 2023-12-05 | 3.130 | 3.150 | 3.060 | 3.100 | 3.026 | 6,744,900 |
| 2023-12-04 | 3.160 | 3.160 | 3.100 | 3.130 | 3.055 | 4,861,100 |
| 2023-12-01 | 3.180 | 3.200 | 3.170 | 3.180 | 3.104 | 605,700 |
| 2023-11-30 | 3.150 | 3.220 | 3.140 | 3.180 | 3.104 | 1,485,000 |
| 2023-11-29 | 3.200 | 3.210 | 3.130 | 3.150 | 3.075 | 5,751,000 |
| 2023-11-28 | 3.210 | 3.230 | 3.200 | 3.210 | 3.133 | 1,817,000 |
| 2023-11-27 | 3.280 | 3.290 | 3.210 | 3.210 | 3.133 | 1,259,600 |
| 2023-11-24 | 3.260 | 3.300 | 3.250 | 3.290 | 3.212 | 1,921,000 |
| 2023-11-23 | 3.280 | 3.300 | 3.260 | 3.270 | 3.192 | 3,877,100 |
| 2023-11-22 | 3.280 | 3.320 | 3.260 | 3.300 | 3.221 | 4,939,700 |
| 2023-11-21 | 3.310 | 3.310 | 3.260 | 3.300 | 3.221 | 4,266,600 |
| 2023-11-20 | 3.200 | 3.310 | 3.200 | 3.310 | 3.231 | 5,588,300 |
| 2023-11-17 | 3.200 | 3.220 | 3.190 | 3.210 | 3.133 | 6,036,200 |
| 2023-11-16 | 3.270 | 3.270 | 3.180 | 3.220 | 3.143 | 3,053,100 |
| 2023-11-15 | 3.260 | 3.330 | 3.220 | 3.270 | 3.192 | 7,455,200 |
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.