Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.950	5.000	4.920	4.960	4.941	3,148,900
2026-07-23	5.050	5.050	4.960	4.990	4.971	2,458,700
2026-07-22	4.970	5.050	4.910	5.050	5.030	6,382,700
2026-07-21	4.800	4.980	4.790	4.980	4.961	5,574,700
2026-07-20	4.800	4.840	4.780	4.790	4.771	3,579,200
2026-07-17	4.830	4.840	4.750	4.800	4.781	11,102,300
2026-07-16	4.890	4.890	4.830	4.850	4.831	3,746,200
2026-07-15	4.750	4.920	4.740	4.890	4.871	5,755,400
2026-07-14	4.820	4.850	4.650	4.740	4.722	5,327,000
2026-07-13	4.950	4.960	4.840	4.840	4.821	1,601,800
2026-07-10	4.910	4.970	4.910	4.950	4.931	2,554,600
2026-07-09	4.800	4.950	4.800	4.900	4.881	3,562,900
2026-07-08	4.800	4.850	4.740	4.790	4.771	4,093,400
2026-07-07	4.760	4.850	4.760	4.850	4.831	6,844,300
2026-07-06	4.930	4.930	4.750	4.780	4.761	4,611,400
2026-07-03	4.900	4.950	4.880	4.930	4.911	3,881,500
2026-07-02	5.000	5.000	4.890	4.940	4.921	8,386,500
2026-07-01	4.960	5.020	4.920	5.020	5.000	16,836,000
2026-06-30	4.950	4.980	4.900	4.960	4.941	5,019,000
2026-06-29	4.810	4.950	4.810	4.950	4.931	5,983,000
2026-06-26	4.960	4.960	4.830	4.830	4.811	6,771,400
2026-06-25	4.920	4.980	4.890	4.960	4.941	1,302,500
2026-06-24	4.870	5.000	4.810	4.910	4.891	5,774,600
2026-06-23	4.980	4.980	4.880	4.900	4.881	5,355,900
2026-06-22	4.990	5.000	4.920	4.980	4.961	1,381,600
2026-06-19	5.030	5.030	4.860	5.000	4.981	5,200,300
2026-06-18	5.000	5.010	4.860	5.000	4.981	6,148,700
2026-06-16	5.060	5.100	4.950	5.000	4.981	6,771,600
2026-06-15	4.800	5.050	4.790	5.010	4.990	9,031,100
2026-06-12	4.800	4.800	4.720	4.750	4.731	3,656,400
2026-06-11	4.700	4.750	4.620	4.750	4.731	1,951,300
2026-06-10	4.760	4.800	4.680	4.750	4.731	2,942,700
2026-06-09	4.810	4.880	4.710	4.770	4.751	6,115,700
2026-06-08	4.780	4.820	4.680	4.810	4.791	4,182,000
2026-06-05	4.900	4.950	4.840	4.920	4.901	2,685,000
2026-06-04	4.920	4.930	4.810	4.880	4.861	5,554,800
2026-06-03	4.880	4.970	4.880	4.910	4.891	2,073,600
2026-05-29	4.880	4.960	4.880	4.900	4.881	7,488,900
2026-05-28	4.850	4.920	4.850	4.880	4.861	6,302,600
2026-05-26	4.940	4.950	4.850	4.850	4.831	4,048,600
2026-05-25	4.950	4.990	4.900	4.950	4.931	3,679,500
2026-05-22	4.780	4.970	4.770	4.910	4.891	9,873,500
2026-05-21	4.660	4.830	4.650	4.770	4.751	9,456,000
2026-05-20	4.710	4.710	4.610	4.640	4.622	12,143,500
2026-05-19	4.680	4.750	4.670	4.710	4.692	5,792,800
2026-05-18	4.770	4.770	4.640	4.710	4.692	5,691,300
2026-05-15	4.800	4.840	4.750	4.800	4.781	9,564,800
2026-05-14	4.720	4.800	4.680	4.800	4.781	8,058,600
2026-05-13	4.550	4.740	4.500	4.720	4.702	22,237,500
2026-05-12	4.600	4.640	4.560	4.570	4.552	5,801,600
2026-05-11	4.610	4.610	4.490	4.610	4.592	4,920,400
2026-05-08	4.660	4.660	4.570	4.610	4.592	3,909,000
2026-05-07	4.680	4.730	4.570	4.670	4.652	14,184,800
2026-05-06	4.500	4.660	4.480	4.650	4.632	21,840,000
2026-05-05	4.300	4.470	4.290	4.450	4.433	9,710,500
2026-05-04	4.250	4.320	4.250	4.310	4.293	9,185,800
2026-04-30	4.270	4.290	4.190	4.220	4.204	7,086,300
2026-04-29	4.360	4.370	4.260	4.260	4.243	5,075,400
2026-04-28	4.400	4.410	4.320	4.360	4.343	5,897,400
2026-04-27	4.360	4.440	4.320	4.410	4.393	18,700,900

← NewerPage 2 of 3 · 125 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.