Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	2.820	2.870	2.810	2.860	2.769	2,722,000
2022-08-18	2.830	2.850	2.790	2.840	2.735	2,673,900
2022-08-17	2.880	2.880	2.820	2.850	2.744	1,694,300
2022-08-16	2.910	2.930	2.850	2.900	2.792	950,300
2022-08-15	2.970	2.970	2.880	2.920	2.812	1,717,500
2022-08-12	2.900	2.920	2.850	2.900	2.792	1,341,300
2022-08-11	2.770	2.920	2.770	2.910	2.802	6,596,300
2022-08-10	2.750	2.760	2.650	2.710	2.609	4,807,100
2022-08-09	2.770	2.810	2.770	2.800	2.696	1,286,200
2022-08-08	2.770	2.810	2.750	2.800	2.696	1,722,100
2022-08-05	2.830	2.870	2.790	2.800	2.696	1,990,400
2022-08-04	2.850	2.890	2.760	2.820	2.715	5,421,000
2022-08-03	2.740	2.820	2.740	2.800	2.696	5,472,700
2022-08-02	2.900	2.920	2.730	2.730	2.629	4,799,500
2022-08-01	2.870	2.950	2.830	2.900	2.792	4,323,000
2022-07-29	2.770	2.920	2.740	2.880	2.773	8,979,900
2022-07-28	2.710	2.760	2.700	2.720	2.619	5,419,600
2022-07-27	2.480	2.670	2.470	2.670	2.571	4,584,600
2022-07-26	2.520	2.520	2.470	2.500	2.407	2,149,800
2022-07-25	2.520	2.530	2.450	2.520	2.426	739,000
2022-07-22	2.470	2.560	2.470	2.520	2.426	3,390,000
2022-07-21	2.400	2.500	2.390	2.460	2.369	4,303,600
2022-07-20	2.440	2.470	2.370	2.400	2.311	4,046,100
2022-07-19	2.360	2.400	2.340	2.390	2.301	3,959,600
2022-07-18	2.330	2.390	2.330	2.380	2.292	2,782,600
2022-07-15	2.240	2.320	2.190	2.310	2.224	3,677,300
2022-07-14	2.180	2.260	2.170	2.220	2.138	2,199,300
2022-07-13	2.160	2.200	2.110	2.200	2.118	2,168,100
2022-07-12	2.170	2.180	2.120	2.180	2.099	2,051,900
2022-07-08	2.200	2.240	2.140	2.200	2.118	3,933,500
2022-07-07	2.170	2.190	2.110	2.160	2.080	3,209,700
2022-07-06	2.100	2.180	2.090	2.150	2.070	8,667,100
2022-07-05	2.140	2.190	2.080	2.080	2.003	5,324,000
2022-07-04	2.230	2.240	2.110	2.140	2.061	5,967,200
2022-07-01	2.280	2.330	2.240	2.250	2.166	4,165,200
2022-06-30	2.410	2.430	2.290	2.290	2.205	14,617,900
2022-06-29	2.450	2.470	2.390	2.410	2.321	6,298,400
2022-06-28	2.570	2.570	2.500	2.520	2.426	5,688,600
2022-06-27	2.580	2.650	2.550	2.600	2.504	4,499,100
2022-06-24	2.530	2.620	2.520	2.550	2.455	2,078,100
2022-06-23	2.540	2.550	2.490	2.520	2.426	1,005,700
2022-06-22	2.550	2.560	2.500	2.500	2.407	1,789,600
2022-06-21	2.530	2.570	2.500	2.550	2.455	3,655,200
2022-06-20	2.550	2.570	2.470	2.530	2.436	1,564,200
2022-06-17	2.500	2.590	2.460	2.530	2.436	4,450,700
2022-06-16	2.540	2.630	2.520	2.560	2.465	3,586,900
2022-06-15	2.540	2.540	2.470	2.490	2.398	2,014,900
2022-06-14	2.510	2.590	2.490	2.540	2.446	3,266,800
2022-06-13	2.630	2.640	2.520	2.540	2.446	3,382,400
2022-06-10	2.680	2.740	2.650	2.720	2.619	1,006,600
2022-06-09	2.740	2.750	2.710	2.740	2.638	662,300
2022-06-08	2.710	2.780	2.680	2.750	2.648	1,466,100
2022-06-07	2.830	2.840	2.690	2.700	2.600	1,162,600
2022-06-03	2.740	2.850	2.680	2.830	2.725	3,253,900
2022-06-02	2.720	2.740	2.630	2.710	2.609	1,982,400
2022-06-01	2.760	2.790	2.720	2.730	2.629	1,546,300
2022-05-31	2.680	2.750	2.670	2.740	2.638	1,941,300
2022-05-30	2.680	2.700	2.610	2.690	2.590	1,168,800
2022-05-27	2.670	2.700	2.630	2.660	2.561	1,617,200
2022-05-26	2.570	2.670	2.550	2.650	2.552	4,109,200

← NewerPage 18 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.