Frontken Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.200	3.250	3.200	3.220	3.143	4,599,300
2023-11-10	3.180	3.230	3.180	3.200	3.124	3,688,000
2023-11-09	3.230	3.250	3.180	3.190	3.114	5,702,300
2023-11-08	3.250	3.270	3.230	3.250	3.172	2,345,600
2023-11-07	3.260	3.290	3.230	3.230	3.153	4,287,400
2023-11-06	3.180	3.340	3.180	3.260	3.182	7,502,100
2023-11-03	3.200	3.200	3.160	3.160	3.085	4,896,000
2023-11-02	3.180	3.200	3.160	3.190	3.114	1,693,700
2023-11-01	3.170	3.190	3.140	3.150	3.075	3,221,600
2023-10-31	3.200	3.200	3.160	3.180	3.104	1,663,600
2023-10-30	3.200	3.210	3.160	3.180	3.104	1,484,100
2023-10-27	3.250	3.250	3.200	3.210	3.133	403,000
2023-10-26	3.200	3.240	3.190	3.240	3.163	907,200
2023-10-25	3.230	3.250	3.190	3.200	3.124	7,306,300
2023-10-24	3.200	3.230	3.200	3.220	3.143	2,388,400
2023-10-23	3.260	3.260	3.190	3.200	3.124	539,700
2023-10-20	3.160	3.290	3.160	3.260	3.182	2,708,300
2023-10-19	3.140	3.210	3.140	3.170	3.094	4,267,300
2023-10-18	3.190	3.190	3.120	3.140	3.065	4,515,200
2023-10-17	3.150	3.220	3.140	3.190	3.114	1,263,300
2023-10-16	3.150	3.200	3.150	3.150	3.075	2,592,200
2023-10-13	3.180	3.200	3.150	3.160	3.085	1,113,100
2023-10-12	3.150	3.200	3.140	3.180	3.104	2,858,300
2023-10-11	3.170	3.170	3.130	3.150	3.075	1,493,100
2023-10-10	3.140	3.160	3.130	3.130	3.055	2,003,500
2023-10-09	3.140	3.140	3.120	3.120	3.046	181,300
2023-10-06	3.130	3.180	3.130	3.140	3.065	1,502,800
2023-10-05	3.120	3.170	3.100	3.110	3.036	2,918,300
2023-10-04	3.130	3.150	3.110	3.110	3.036	2,429,600
2023-10-03	3.130	3.160	3.120	3.140	3.065	4,085,500
2023-10-02	3.120	3.180	3.120	3.150	3.075	1,653,500
2023-09-29	3.150	3.190	3.090	3.150	3.075	2,827,600
2023-09-27	3.150	3.190	3.130	3.150	3.075	3,020,900
2023-09-26	3.180	3.180	3.150	3.150	3.075	1,050,200
2023-09-25	3.190	3.220	3.180	3.190	3.114	6,367,200
2023-09-22	3.180	3.200	3.170	3.190	3.114	4,597,100
2023-09-21	3.190	3.210	3.180	3.180	3.104	865,900
2023-09-20	3.200	3.250	3.160	3.210	3.133	4,322,100
2023-09-19	3.240	3.240	3.190	3.200	3.124	1,617,600
2023-09-18	3.200	3.270	3.200	3.240	3.163	2,997,000
2023-09-15	3.260	3.300	3.230	3.280	3.202	6,627,000
2023-09-14	3.240	3.270	3.210	3.250	3.172	3,375,700
2023-09-13	3.200	3.270	3.200	3.240	3.163	1,721,800
2023-09-12	3.250	3.250	3.190	3.200	3.124	2,238,400
2023-09-11	3.190	3.240	3.190	3.220	3.143	2,128,900
2023-09-08	3.290	3.310	3.190	3.190	3.114	1,655,900
2023-09-07	3.340	3.390	3.280	3.280	3.202	2,218,100
2023-09-06	3.400	3.430	3.340	3.350	3.270	803,300
2023-09-05	3.370	3.400	3.340	3.400	3.319	667,300
2023-09-04	3.480	3.480	3.360	3.400	3.319	635,900
2023-09-01	3.500	3.500	3.410	3.450	3.368	1,238,300
2023-08-30	3.390	3.500	3.370	3.500	3.417	5,582,100
2023-08-29	3.300	3.390	3.300	3.350	3.270	1,691,000
2023-08-28	3.370	3.390	3.280	3.350	3.270	3,762,800
2023-08-25	3.460	3.460	3.350	3.370	3.290	4,281,200
2023-08-24	3.420	3.500	3.400	3.460	3.377	3,685,700
2023-08-23	3.440	3.440	3.380	3.380	3.299	930,500
2023-08-22	3.360	3.430	3.360	3.430	3.348	4,420,700
2023-08-21	3.390	3.390	3.350	3.360	3.280	1,034,100
2023-08-18	3.350	3.390	3.350	3.390	3.309	4,293,300

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.