Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.740	2.780	2.730	2.760	2.673	1,031,000
2022-11-16	2.720	2.790	2.700	2.770	2.682	3,607,700
2022-11-15	2.720	2.750	2.670	2.710	2.624	2,834,300
2022-11-14	2.710	2.740	2.680	2.710	2.624	1,582,100
2022-11-11	2.610	2.820	2.600	2.700	2.615	6,404,300
2022-11-10	2.490	2.520	2.480	2.500	2.421	475,800
2022-11-09	2.510	2.530	2.470	2.510	2.431	781,700
2022-11-08	2.500	2.520	2.480	2.510	2.431	1,165,700
2022-11-07	2.510	2.530	2.480	2.490	2.411	650,000
2022-11-04	2.480	2.510	2.470	2.510	2.431	915,000
2022-11-03	2.490	2.520	2.450	2.480	2.401	994,000
2022-11-02	2.500	2.500	2.450	2.500	2.421	2,570,500
2022-11-01	2.450	2.490	2.420	2.480	2.401	3,039,100
2022-10-31	2.480	2.530	2.430	2.450	2.372	2,601,800
2022-10-28	2.460	2.510	2.460	2.480	2.401	759,900
2022-10-27	2.520	2.520	2.460	2.460	2.382	572,100
2022-10-26	2.500	2.550	2.460	2.480	2.401	620,400
2022-10-25	2.480	2.560	2.480	2.490	2.411	749,300
2022-10-21	2.470	2.500	2.460	2.480	2.401	605,000
2022-10-20	2.470	2.510	2.440	2.500	2.421	601,100
2022-10-19	2.470	2.520	2.440	2.470	2.392	1,735,300
2022-10-18	2.480	2.530	2.440	2.470	2.392	2,114,300
2022-10-17	2.450	2.480	2.400	2.460	2.382	636,300
2022-10-14	2.450	2.530	2.450	2.470	2.392	2,855,600
2022-10-13	2.400	2.430	2.340	2.420	2.343	6,119,800
2022-10-12	2.410	2.460	2.370	2.420	2.343	6,076,900
2022-10-11	2.680	2.680	2.400	2.420	2.343	6,759,400
2022-10-07	2.690	2.730	2.690	2.700	2.615	429,000
2022-10-06	2.720	2.750	2.700	2.700	2.615	386,900
2022-10-05	2.790	2.790	2.710	2.720	2.634	3,217,500
2022-10-04	2.760	2.770	2.740	2.750	2.663	1,053,000
2022-10-03	2.740	2.750	2.690	2.740	2.653	1,061,400
2022-09-30	2.700	2.800	2.690	2.750	2.663	9,246,800
2022-09-29	2.780	2.800	2.690	2.740	2.653	3,821,000
2022-09-28	2.760	2.800	2.720	2.750	2.663	2,002,100
2022-09-27	2.720	2.840	2.720	2.770	2.682	3,114,600
2022-09-26	2.720	2.780	2.710	2.720	2.634	2,134,500
2022-09-23	2.720	2.760	2.710	2.730	2.644	727,200
2022-09-22	2.720	2.770	2.720	2.750	2.663	889,000
2022-09-21	2.710	2.760	2.710	2.750	2.663	655,500
2022-09-20	2.760	2.780	2.720	2.740	2.653	643,300
2022-09-19	2.720	2.750	2.680	2.730	2.644	1,442,500
2022-09-15	2.850	2.850	2.730	2.730	2.644	2,102,700
2022-09-14	2.780	2.860	2.750	2.850	2.760	1,919,200
2022-09-13	2.890	2.910	2.840	2.870	2.779	3,768,200
2022-09-12	2.760	2.870	2.740	2.860	2.769	2,484,000
2022-09-09	2.700	2.750	2.700	2.720	2.634	768,500
2022-09-08	2.730	2.740	2.690	2.700	2.615	1,773,900
2022-09-07	2.710	2.720	2.680	2.690	2.605	1,029,000
2022-09-06	2.670	2.750	2.670	2.730	2.644	647,300
2022-09-05	2.660	2.730	2.640	2.680	2.595	838,000
2022-09-02	2.680	2.720	2.630	2.680	2.595	1,491,400
2022-09-01	2.750	2.750	2.630	2.680	2.595	2,316,200
2022-08-30	2.810	2.830	2.750	2.780	2.692	1,124,100
2022-08-29	2.750	2.820	2.710	2.810	2.721	3,351,700
2022-08-26	2.880	2.910	2.830	2.900	2.808	3,191,600
2022-08-25	2.740	2.870	2.730	2.860	2.769	3,047,700
2022-08-24	2.750	2.750	2.680	2.740	2.653	671,400
2022-08-23	2.680	2.750	2.610	2.750	2.663	2,855,800
2022-08-22	2.830	2.830	2.670	2.680	2.595	3,181,800

← NewerPage 17 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.