Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 2.780 | 3.000 | 2.780 | 2.950 | 2.815 | 5,724,100 |
| 2022-02-22 | 3.000 | 3.010 | 2.750 | 2.780 | 2.653 | 13,396,400 |
| 2022-02-21 | 3.210 | 3.270 | 3.040 | 3.040 | 2.901 | 7,123,200 |
| 2022-02-18 | 3.300 | 3.330 | 3.240 | 3.280 | 3.130 | 3,441,000 |
| 2022-02-17 | 3.270 | 3.350 | 3.270 | 3.330 | 3.177 | 1,256,700 |
| 2022-02-16 | 3.250 | 3.310 | 3.210 | 3.300 | 3.149 | 3,583,000 |
| 2022-02-15 | 3.170 | 3.250 | 3.140 | 3.220 | 3.072 | 2,020,700 |
| 2022-02-14 | 3.270 | 3.290 | 3.180 | 3.180 | 3.034 | 2,188,300 |
| 2022-02-11 | 3.350 | 3.380 | 3.290 | 3.330 | 3.177 | 3,004,900 |
| 2022-02-10 | 3.400 | 3.470 | 3.330 | 3.390 | 3.235 | 4,768,200 |
| 2022-02-09 | 3.230 | 3.380 | 3.230 | 3.380 | 3.225 | 3,709,000 |
| 2022-02-08 | 3.240 | 3.250 | 3.180 | 3.210 | 3.063 | 2,116,100 |
| 2022-02-07 | 3.150 | 3.240 | 3.130 | 3.230 | 3.082 | 2,981,500 |
| 2022-02-04 | 3.160 | 3.160 | 3.110 | 3.150 | 3.006 | 1,630,100 |
| 2022-02-03 | 3.230 | 3.260 | 3.130 | 3.150 | 3.006 | 4,118,100 |
| 2022-01-31 | 3.150 | 3.210 | 3.140 | 3.190 | 3.044 | 2,744,900 |
| 2022-01-28 | 3.140 | 3.150 | 3.100 | 3.130 | 2.987 | 6,270,900 |
| 2022-01-27 | 3.220 | 3.220 | 3.120 | 3.130 | 2.987 | 5,579,900 |
| 2022-01-26 | 3.160 | 3.270 | 3.160 | 3.260 | 3.111 | 6,881,700 |
| 2022-01-25 | 3.230 | 3.240 | 3.110 | 3.180 | 3.034 | 5,679,800 |
| 2022-01-24 | 3.100 | 3.280 | 3.060 | 3.220 | 3.072 | 8,648,200 |
| 2022-01-21 | 3.200 | 3.230 | 3.110 | 3.160 | 3.015 | 11,873,400 |
| 2022-01-20 | 3.100 | 3.300 | 3.090 | 3.260 | 3.111 | 16,301,000 |
| 2022-01-19 | 3.330 | 3.330 | 3.140 | 3.180 | 3.034 | 17,660,801 |
| 2022-01-17 | 3.400 | 3.460 | 3.260 | 3.420 | 3.263 | 13,988,800 |
| 2022-01-14 | 3.570 | 3.570 | 3.280 | 3.400 | 3.244 | 35,230,699 |
| 2022-01-13 | 3.690 | 3.730 | 3.600 | 3.630 | 3.464 | 8,846,700 |
| 2022-01-12 | 3.740 | 3.750 | 3.660 | 3.690 | 3.521 | 5,738,600 |
| 2022-01-11 | 3.800 | 3.830 | 3.570 | 3.670 | 3.502 | 14,276,100 |
| 2022-01-10 | 4.060 | 4.060 | 3.710 | 3.770 | 3.597 | 9,686,300 |
| 2022-01-07 | 4.070 | 4.080 | 4.020 | 4.060 | 3.874 | 1,272,700 |
| 2022-01-06 | 4.090 | 4.090 | 4.010 | 4.070 | 3.883 | 2,573,500 |
| 2022-01-05 | 4.200 | 4.220 | 4.080 | 4.130 | 3.941 | 3,121,700 |
| 2022-01-04 | 4.030 | 4.200 | 4.030 | 4.180 | 3.988 | 5,214,400 |
| 2022-01-03 | 4.020 | 4.080 | 4.000 | 4.010 | 3.826 | 1,275,900 |
| 2021-12-31 | 4.060 | 4.110 | 3.990 | 4.000 | 3.817 | 2,854,200 |
| 2021-12-30 | 3.980 | 4.140 | 3.940 | 4.060 | 3.874 | 4,598,800 |
| 2021-12-29 | 3.900 | 3.980 | 3.900 | 3.980 | 3.798 | 1,357,000 |
| 2021-12-28 | 3.920 | 3.970 | 3.890 | 3.900 | 3.721 | 1,809,900 |
| 2021-12-27 | 3.880 | 3.940 | 3.880 | 3.890 | 3.712 | 873,800 |
| 2021-12-24 | 3.830 | 3.910 | 3.830 | 3.900 | 3.721 | 734,400 |
| 2021-12-23 | 3.860 | 3.920 | 3.820 | 3.840 | 3.664 | 1,864,600 |
| 2021-12-22 | 3.900 | 3.950 | 3.790 | 3.880 | 3.702 | 2,899,900 |
| 2021-12-21 | 3.840 | 3.910 | 3.840 | 3.900 | 3.721 | 2,148,800 |
| 2021-12-20 | 3.880 | 3.900 | 3.850 | 3.850 | 3.674 | 2,296,000 |
| 2021-12-17 | 3.870 | 3.920 | 3.850 | 3.860 | 3.683 | 2,794,800 |
| 2021-12-16 | 3.800 | 3.900 | 3.800 | 3.890 | 3.712 | 7,762,600 |
| 2021-12-15 | 3.770 | 3.840 | 3.750 | 3.770 | 3.597 | 3,910,100 |
| 2021-12-14 | 3.790 | 3.820 | 3.760 | 3.770 | 3.597 | 4,092,400 |
| 2021-12-13 | 3.850 | 3.850 | 3.760 | 3.760 | 3.588 | 2,841,200 |
| 2021-12-10 | 3.800 | 3.820 | 3.760 | 3.790 | 3.616 | 2,795,500 |
| 2021-12-09 | 3.840 | 3.850 | 3.750 | 3.810 | 3.635 | 2,125,800 |
| 2021-12-08 | 3.770 | 3.860 | 3.770 | 3.810 | 3.635 | 6,678,200 |
| 2021-12-07 | 3.660 | 3.760 | 3.660 | 3.730 | 3.559 | 3,587,000 |
| 2021-12-06 | 3.660 | 3.710 | 3.610 | 3.630 | 3.464 | 5,275,500 |
| 2021-12-02 | 3.660 | 3.740 | 3.560 | 3.660 | 3.492 | 14,091,300 |
| 2021-12-01 | 3.760 | 3.860 | 3.650 | 3.710 | 3.540 | 8,016,400 |
| 2021-11-30 | 3.680 | 3.870 | 3.680 | 3.760 | 3.588 | 7,062,100 |
| 2021-11-29 | 3.700 | 3.740 | 3.560 | 3.670 | 3.502 | 10,243,100 |
| 2021-11-26 | 3.780 | 3.800 | 3.700 | 3.750 | 3.578 | 4,924,100 |
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.