Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.490	2.560	2.470	2.550	2.455	2,892,600
2022-05-24	2.510	2.550	2.480	2.490	2.398	1,035,900
2022-05-23	2.530	2.550	2.510	2.520	2.426	1,771,300
2022-05-20	2.520	2.570	2.500	2.530	2.436	2,817,000
2022-05-19	2.490	2.560	2.460	2.510	2.417	2,269,500
2022-05-18	2.580	2.610	2.570	2.580	2.484	2,540,600
2022-05-17	2.510	2.580	2.450	2.560	2.465	4,178,600
2022-05-13	2.450	2.520	2.430	2.500	2.407	4,734,500
2022-05-12	2.510	2.510	2.390	2.410	2.321	5,801,200
2022-05-11	2.560	2.610	2.530	2.530	2.436	3,648,900
2022-05-10	2.500	2.600	2.470	2.570	2.475	2,348,700
2022-05-09	2.560	2.580	2.510	2.520	2.426	2,418,700
2022-05-06	2.560	2.620	2.540	2.560	2.465	4,481,300
2022-05-05	2.820	2.830	2.640	2.650	2.552	2,384,500
2022-04-29	2.790	2.790	2.730	2.790	2.686	2,496,900
2022-04-28	2.660	2.770	2.660	2.750	2.648	4,055,300
2022-04-27	2.530	2.660	2.530	2.660	2.561	2,139,500
2022-04-26	2.630	2.650	2.610	2.650	2.552	1,265,100
2022-04-25	2.610	2.620	2.570	2.570	2.475	4,381,800
2022-04-22	2.750	2.770	2.630	2.670	2.571	7,742,300
2022-04-21	2.800	2.840	2.790	2.830	2.725	1,987,000
2022-04-20	2.760	2.820	2.760	2.800	2.696	2,490,800
2022-04-18	2.770	2.770	2.690	2.730	2.629	1,281,600
2022-04-15	2.750	2.790	2.690	2.790	2.686	2,838,300
2022-04-14	2.890	2.900	2.760	2.800	2.696	2,944,100
2022-04-13	2.750	2.850	2.700	2.840	2.735	3,128,300
2022-04-12	2.670	2.770	2.620	2.720	2.619	4,907,700
2022-04-11	2.950	2.970	2.700	2.700	2.600	6,505,600
2022-04-08	2.990	3.020	2.970	2.980	2.869	958,200
2022-04-07	3.030	3.070	2.990	2.990	2.879	2,319,300
2022-04-06	3.040	3.080	3.020	3.060	2.946	1,564,600
2022-04-05	3.070	3.120	3.040	3.100	2.985	4,673,700
2022-04-04	3.000	3.050	3.000	3.040	2.927	3,153,100
2022-04-01	2.980	3.050	2.950	3.020	2.908	3,534,100
2022-03-31	2.950	3.030	2.920	3.030	2.918	6,288,600
2022-03-30	3.050	3.070	2.940	2.950	2.841	5,647,800
2022-03-29	3.080	3.100	2.970	3.000	2.889	6,135,700
2022-03-28	3.130	3.170	3.000	3.050	2.937	5,076,400
2022-03-25	3.220	3.250	3.110	3.180	3.062	6,714,800
2022-03-24	3.170	3.200	3.100	3.200	3.081	7,522,000
2022-03-23	3.230	3.300	3.160	3.230	3.110	12,613,100
2022-03-22	3.070	3.200	2.990	3.200	3.081	6,215,500
2022-03-21	2.940	3.170	2.940	3.110	2.995	13,618,200
2022-03-18	3.040	3.040	2.880	2.880	2.773	7,081,300
2022-03-17	2.830	3.090	2.800	2.990	2.879	14,788,200
2022-03-16	2.700	2.800	2.650	2.760	2.633	8,085,800
2022-03-15	2.640	2.660	2.490	2.590	2.471	5,908,400
2022-03-14	2.700	2.800	2.630	2.680	2.557	6,142,300
2022-03-11	2.610	2.830	2.520	2.720	2.595	7,512,500
2022-03-10	2.790	2.890	2.610	2.630	2.509	12,218,400
2022-03-09	2.300	2.680	2.290	2.680	2.557	17,434,199
2022-03-08	2.350	2.410	2.190	2.270	2.166	12,434,400
2022-03-07	2.560	2.560	2.350	2.400	2.290	9,456,100
2022-03-04	2.750	2.780	2.540	2.600	2.481	11,810,000
2022-03-03	2.910	2.930	2.760	2.800	2.672	6,726,100
2022-03-02	2.880	2.950	2.860	2.860	2.729	3,695,000
2022-03-01	2.960	3.040	2.890	2.900	2.767	3,639,000
2022-02-28	3.100	3.130	2.880	2.880	2.748	5,408,700
2022-02-25	3.010	3.120	2.970	3.050	2.910	7,379,200
2022-02-24	2.860	2.960	2.800	2.900	2.767	3,242,100

← NewerPage 19 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.