Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.910	2.930	2.860	2.880	2.789	1,085,100
2023-05-19	2.870	2.910	2.860	2.880	2.789	571,500
2023-05-18	2.850	2.930	2.840	2.860	2.769	1,288,200
2023-05-17	2.790	2.850	2.790	2.840	2.750	840,900
2023-05-16	2.770	2.820	2.770	2.780	2.692	2,398,500
2023-05-15	2.860	2.860	2.760	2.830	2.740	1,848,700
2023-05-12	2.840	2.910	2.830	2.830	2.740	1,729,000
2023-05-11	2.950	2.950	2.840	2.850	2.760	1,563,600
2023-05-10	2.900	2.930	2.840	2.930	2.837	6,457,100
2023-05-09	2.960	2.960	2.890	2.910	2.818	4,007,200
2023-05-08	2.970	3.010	2.950	2.950	2.857	5,544,400
2023-05-05	2.980	3.020	2.910	2.970	2.876	3,210,800
2023-05-03	3.050	3.050	2.990	2.990	2.895	3,147,000
2023-05-02	3.020	3.060	3.020	3.050	2.953	2,970,800
2023-04-28	3.080	3.080	3.030	3.040	2.944	1,173,700
2023-04-27	3.030	3.040	3.010	3.020	2.924	1,426,200
2023-04-26	3.060	3.070	3.000	3.030	2.934	1,636,100
2023-04-25	3.090	3.100	3.060	3.060	2.963	925,300
2023-04-20	3.170	3.180	3.100	3.110	3.012	1,333,000
2023-04-19	3.190	3.200	3.080	3.160	3.060	1,102,400
2023-04-18	3.210	3.210	3.170	3.200	3.099	853,100
2023-04-17	3.160	3.200	3.140	3.200	3.099	359,000
2023-04-14	3.200	3.240	3.170	3.180	3.079	785,200
2023-04-13	3.190	3.210	3.180	3.180	3.079	765,100
2023-04-12	3.240	3.260	3.190	3.190	3.089	2,059,800
2023-04-11	3.180	3.270	3.170	3.240	3.137	1,779,200
2023-04-10	3.200	3.210	3.170	3.180	3.079	494,400
2023-04-07	3.200	3.210	3.140	3.170	3.070	671,500
2023-04-06	3.180	3.210	3.140	3.190	3.089	674,800
2023-04-05	3.250	3.250	3.190	3.190	3.089	512,000
2023-04-04	3.260	3.270	3.200	3.250	3.147	2,376,600
2023-04-03	3.160	3.280	3.160	3.250	3.147	3,930,900
2023-03-31	3.110	3.150	3.110	3.120	3.021	2,364,400
2023-03-30	3.040	3.140	3.040	3.100	3.002	2,023,800
2023-03-29	2.980	3.040	2.980	3.020	2.924	743,400
2023-03-28	3.040	3.050	2.980	2.980	2.886	1,020,500
2023-03-27	3.090	3.090	3.030	3.050	2.953	1,221,500
2023-03-24	3.090	3.120	3.020	3.070	2.973	663,500
2023-03-23	3.060	3.100	3.040	3.080	2.982	763,100
2023-03-22	3.030	3.130	3.030	3.080	2.982	2,052,100
2023-03-21	3.060	3.090	3.020	3.030	2.934	793,500
2023-03-20	3.020	3.070	3.000	3.060	2.963	631,600
2023-03-17	3.030	3.080	3.000	3.020	2.924	1,342,500
2023-03-16	3.000	3.020	2.970	3.000	2.905	1,713,300
2023-03-15	3.020	3.050	3.010	3.020	2.924	660,300
2023-03-14	3.020	3.040	3.000	3.000	2.905	577,000
2023-03-13	3.020	3.060	3.010	3.050	2.953	1,030,700
2023-03-10	3.040	3.060	3.020	3.050	2.953	1,923,400
2023-03-09	3.050	3.090	3.050	3.050	2.953	845,500
2023-03-08	3.080	3.100	3.020	3.070	2.973	1,099,300
2023-03-07	3.100	3.130	3.080	3.090	2.992	437,700
2023-03-06	3.130	3.140	3.080	3.130	3.031	790,500
2023-03-03	3.140	3.140	3.040	3.100	3.002	1,886,600
2023-03-02	3.160	3.160	3.090	3.100	3.002	744,100
2023-03-01	3.110	3.160	3.080	3.130	3.031	1,242,500
2023-02-28	3.060	3.130	3.050	3.130	3.031	705,600
2023-02-27	3.080	3.120	3.050	3.060	2.963	3,234,300
2023-02-24	3.140	3.140	3.060	3.110	3.012	942,400
2023-02-23	3.030	3.170	3.030	3.120	3.021	2,242,000
2023-02-22	3.080	3.100	3.000	3.030	2.934	5,148,600

← NewerPage 15 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.