Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	3.080	3.120	3.070	3.080	2.982	4,791,000
2023-02-20	3.110	3.120	3.000	3.090	2.992	3,909,400
2023-02-17	3.200	3.200	3.060	3.110	3.012	3,641,600
2023-02-16	3.200	3.240	3.170	3.230	3.128	1,858,600
2023-02-15	3.160	3.220	3.160	3.200	3.099	2,032,900
2023-02-14	3.200	3.230	3.160	3.210	3.108	1,984,100
2023-02-13	3.190	3.260	3.140	3.200	3.099	1,657,400
2023-02-10	3.240	3.250	3.180	3.190	3.089	2,753,300
2023-02-09	3.280	3.280	3.210	3.240	3.137	2,999,600
2023-02-08	3.230	3.310	3.230	3.280	3.176	3,782,500
2023-02-07	3.270	3.290	3.200	3.200	3.099	3,443,800
2023-02-03	3.360	3.370	3.280	3.300	3.196	2,678,700
2023-02-02	3.370	3.380	3.270	3.340	3.234	5,473,100
2023-01-31	3.240	3.290	3.240	3.290	3.186	2,203,900
2023-01-30	3.250	3.320	3.220	3.310	3.205	3,237,500
2023-01-27	3.360	3.380	3.200	3.250	3.147	3,508,300
2023-01-26	3.420	3.430	3.350	3.350	3.244	4,020,600
2023-01-25	3.380	3.430	3.320	3.410	3.302	3,097,400
2023-01-20	3.350	3.390	3.300	3.300	3.196	1,986,000
2023-01-19	3.340	3.360	3.310	3.360	3.254	2,895,000
2023-01-18	3.340	3.420	3.270	3.400	3.292	3,625,200
2023-01-17	3.330	3.360	3.240	3.340	3.234	2,310,000
2023-01-16	3.190	3.330	3.190	3.330	3.225	2,844,400
2023-01-13	3.310	3.430	3.140	3.240	3.137	7,032,100
2023-01-12	3.180	3.310	3.160	3.310	3.205	6,394,800
2023-01-11	3.130	3.180	3.100	3.170	3.070	2,602,000
2023-01-10	3.120	3.150	3.090	3.150	3.050	1,690,100
2023-01-09	3.030	3.170	3.020	3.110	3.012	4,559,000
2023-01-06	3.100	3.100	2.990	3.000	2.905	2,565,900
2023-01-05	3.130	3.140	3.080	3.110	3.012	1,144,800
2023-01-04	3.110	3.130	3.080	3.130	3.031	1,161,700
2023-01-03	3.080	3.170	3.010	3.120	3.021	983,700
2022-12-30	3.080	3.100	3.000	3.080	2.982	1,936,800
2022-12-29	3.040	3.050	3.010	3.050	2.953	419,800
2022-12-28	3.100	3.100	3.020	3.020	2.924	1,138,400
2022-12-27	3.100	3.140	3.050	3.100	3.002	644,900
2022-12-23	3.080	3.110	3.060	3.100	3.002	755,700
2022-12-22	3.150	3.170	3.090	3.100	3.002	1,308,600
2022-12-21	3.150	3.190	3.110	3.120	3.021	2,718,100
2022-12-20	3.270	3.290	3.120	3.120	3.021	3,474,500
2022-12-19	3.300	3.300	3.200	3.300	3.196	905,800
2022-12-16	3.120	3.320	3.080	3.320	3.215	2,918,400
2022-12-15	3.230	3.230	3.130	3.150	3.050	1,965,200
2022-12-14	3.250	3.320	3.220	3.250	3.147	1,918,400
2022-12-13	3.250	3.270	3.210	3.220	3.118	881,200
2022-12-12	3.250	3.270	3.160	3.240	3.137	1,293,700
2022-12-09	3.200	3.250	3.170	3.250	3.147	1,587,700
2022-12-08	3.100	3.230	3.070	3.200	3.099	1,707,700
2022-12-07	3.220	3.230	3.090	3.120	3.021	2,076,500
2022-12-06	3.190	3.270	3.160	3.230	3.128	2,310,400
2022-12-05	3.340	3.340	3.150	3.230	3.128	2,673,400
2022-12-02	3.230	3.340	3.190	3.340	3.234	4,560,200
2022-12-01	3.140	3.330	3.140	3.240	3.137	11,054,900
2022-11-30	3.010	3.120	3.010	3.110	3.012	2,949,000
2022-11-29	3.030	3.070	2.970	3.000	2.905	1,250,300
2022-11-25	3.100	3.100	2.980	3.030	2.934	4,286,000
2022-11-24	2.840	3.170	2.840	3.090	2.992	7,658,600
2022-11-23	2.750	2.850	2.740	2.820	2.731	1,140,700
2022-11-22	2.710	2.800	2.710	2.760	2.673	630,100
2022-11-21	2.750	2.780	2.700	2.760	2.673	513,100

← NewerPage 16 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.