Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.370	3.410	3.350	3.360	3.280	4,200,200
2023-08-16	3.420	3.450	3.350	3.360	3.280	3,631,400
2023-08-15	3.460	3.480	3.420	3.420	3.338	2,345,100
2023-08-14	3.420	3.460	3.350	3.450	3.368	1,830,800
2023-08-11	3.440	3.470	3.380	3.420	3.338	2,003,200
2023-08-10	3.410	3.450	3.410	3.420	3.338	2,010,100
2023-08-09	3.410	3.420	3.380	3.400	3.319	4,494,400
2023-08-08	3.360	3.440	3.360	3.400	3.319	2,525,400
2023-08-07	3.400	3.440	3.360	3.380	3.299	1,267,400
2023-08-04	3.370	3.400	3.370	3.390	3.309	1,299,900
2023-08-03	3.250	3.480	3.220	3.370	3.290	7,944,100
2023-08-02	3.270	3.300	3.230	3.240	3.163	1,162,000
2023-08-01	3.250	3.280	3.220	3.270	3.192	2,356,800
2023-07-31	3.310	3.350	3.240	3.240	3.163	1,418,700
2023-07-28	3.350	3.360	3.290	3.310	3.231	1,177,100
2023-07-27	3.300	3.360	3.300	3.340	3.260	2,426,500
2023-07-26	3.350	3.400	3.280	3.290	3.212	2,217,500
2023-07-25	3.380	3.380	3.320	3.340	3.260	2,009,000
2023-07-24	3.260	3.410	3.260	3.360	3.280	3,496,100
2023-07-21	3.400	3.400	3.240	3.280	3.202	3,859,500
2023-07-20	3.500	3.540	3.440	3.460	3.377	3,569,400
2023-07-18	3.450	3.510	3.390	3.500	3.417	2,407,600
2023-07-17	3.500	3.510	3.420	3.440	3.358	3,010,500
2023-07-14	3.300	3.520	3.260	3.520	3.436	8,101,800
2023-07-13	3.290	3.300	3.260	3.290	3.212	548,300
2023-07-12	3.300	3.310	3.260	3.300	3.221	1,528,800
2023-07-11	3.200	3.300	3.200	3.300	3.221	2,780,800
2023-07-10	3.130	3.200	3.120	3.170	3.094	567,900
2023-07-07	3.140	3.170	3.140	3.150	3.075	766,900
2023-07-06	3.160	3.180	3.140	3.150	3.075	2,847,700
2023-07-05	3.120	3.170	3.110	3.160	3.085	4,646,400
2023-07-04	3.150	3.180	3.100	3.110	3.036	1,370,000
2023-07-03	3.150	3.160	3.090	3.130	3.055	654,900
2023-06-30	3.120	3.150	3.070	3.150	3.075	1,596,200
2023-06-28	3.120	3.150	3.060	3.090	3.016	459,300
2023-06-27	3.080	3.120	3.070	3.120	3.046	361,800
2023-06-26	3.080	3.110	3.060	3.070	2.997	327,800
2023-06-23	3.120	3.140	3.090	3.120	3.046	742,700
2023-06-22	3.050	3.150	3.050	3.100	3.026	929,800
2023-06-21	3.080	3.140	3.040	3.110	3.036	842,400
2023-06-20	3.110	3.140	3.080	3.090	3.016	1,710,700
2023-06-19	3.110	3.170	3.090	3.110	3.036	728,100
2023-06-16	3.270	3.300	3.130	3.130	3.055	2,887,500
2023-06-15	3.280	3.290	3.230	3.250	3.147	1,600,300
2023-06-14	3.260	3.300	3.210	3.290	3.186	4,284,100
2023-06-13	3.180	3.290	3.100	3.250	3.147	6,841,100
2023-06-12	3.190	3.190	3.120	3.120	3.021	456,500
2023-06-09	3.100	3.190	3.100	3.170	3.070	983,200
2023-06-08	3.120	3.140	3.080	3.100	3.002	834,500
2023-06-07	3.170	3.170	3.110	3.120	3.021	1,312,600
2023-06-06	3.100	3.180	3.090	3.170	3.070	1,516,400
2023-06-02	3.190	3.190	3.070	3.110	3.012	2,521,500
2023-06-01	3.110	3.190	3.110	3.190	3.089	955,800
2023-05-31	3.120	3.180	3.100	3.110	3.012	3,546,600
2023-05-30	3.160	3.180	3.130	3.150	3.050	2,997,800
2023-05-29	3.100	3.190	3.070	3.160	3.060	2,520,500
2023-05-26	2.830	3.100	2.830	3.070	2.973	6,117,000
2023-05-25	2.830	2.860	2.820	2.830	2.740	5,708,600
2023-05-24	2.850	2.860	2.800	2.830	2.740	1,813,700
2023-05-23	2.880	2.890	2.820	2.860	2.769	1,782,700

← NewerPage 14 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.