Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.750 | 3.780 | 3.730 | 3.760 | 3.588 | 3,452,000 |
| 2021-11-24 | 3.840 | 3.860 | 3.700 | 3.750 | 3.578 | 6,079,100 |
| 2021-11-23 | 3.780 | 3.880 | 3.760 | 3.830 | 3.654 | 3,273,200 |
| 2021-11-22 | 3.800 | 3.800 | 3.740 | 3.760 | 3.588 | 3,000,100 |
| 2021-11-19 | 3.760 | 3.820 | 3.740 | 3.800 | 3.626 | 2,792,000 |
| 2021-11-18 | 3.790 | 3.800 | 3.700 | 3.750 | 3.578 | 2,980,300 |
| 2021-11-17 | 3.800 | 3.860 | 3.740 | 3.790 | 3.616 | 2,662,000 |
| 2021-11-16 | 3.850 | 3.880 | 3.770 | 3.780 | 3.607 | 3,180,600 |
| 2021-11-15 | 3.950 | 3.970 | 3.820 | 3.850 | 3.674 | 3,268,800 |
| 2021-11-12 | 3.850 | 3.930 | 3.850 | 3.930 | 3.750 | 4,628,500 |
| 2021-11-11 | 3.880 | 3.900 | 3.820 | 3.850 | 3.674 | 3,911,400 |
| 2021-11-10 | 3.950 | 3.970 | 3.870 | 3.900 | 3.721 | 4,981,400 |
| 2021-11-09 | 3.940 | 4.020 | 3.850 | 3.950 | 3.769 | 4,869,700 |
| 2021-11-08 | 4.030 | 4.050 | 3.920 | 3.940 | 3.759 | 6,572,700 |
| 2021-11-05 | 3.870 | 4.000 | 3.850 | 3.980 | 3.798 | 8,436,900 |
| 2021-11-03 | 3.860 | 3.880 | 3.780 | 3.820 | 3.645 | 2,680,100 |
| 2021-11-02 | 3.740 | 3.880 | 3.740 | 3.850 | 3.674 | 3,855,600 |
| 2021-11-01 | 3.800 | 3.840 | 3.720 | 3.740 | 3.569 | 1,841,700 |
| 2021-10-29 | 3.810 | 3.880 | 3.750 | 3.810 | 3.635 | 3,248,700 |
| 2021-10-28 | 3.690 | 3.830 | 3.680 | 3.800 | 3.626 | 4,198,800 |
| 2021-10-27 | 3.700 | 3.760 | 3.660 | 3.710 | 3.540 | 2,331,200 |
| 2021-10-26 | 3.760 | 3.760 | 3.690 | 3.720 | 3.549 | 3,691,000 |
| 2021-10-25 | 3.700 | 3.780 | 3.680 | 3.750 | 3.578 | 3,903,400 |
| 2021-10-22 | 3.760 | 3.820 | 3.700 | 3.700 | 3.530 | 3,992,400 |
| 2021-10-21 | 3.800 | 3.820 | 3.710 | 3.760 | 3.588 | 3,972,900 |
| 2021-10-20 | 3.730 | 3.820 | 3.710 | 3.800 | 3.626 | 4,615,700 |
← NewerPage 21 of 21 · 1,226 trading days
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.