Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.280 | 4.340 | 4.260 | 4.320 | 4.303 | 25,738,199 |
| 2026-04-23 | 4.310 | 4.330 | 4.260 | 4.290 | 4.273 | 6,521,400 |
| 2026-04-22 | 4.320 | 4.320 | 4.300 | 4.320 | 4.303 | 8,147,100 |
| 2026-04-21 | 4.300 | 4.360 | 4.280 | 4.300 | 4.283 | 7,087,000 |
| 2026-04-20 | 4.280 | 4.320 | 4.220 | 4.280 | 4.263 | 6,167,600 |
| 2026-04-17 | 4.400 | 4.400 | 4.280 | 4.300 | 4.283 | 6,406,900 |
| 2026-04-16 | 4.250 | 4.400 | 4.240 | 4.400 | 4.383 | 16,164,700 |
| 2026-04-15 | 4.090 | 4.190 | 4.060 | 4.190 | 4.174 | 14,739,100 |
| 2026-04-14 | 3.960 | 4.110 | 3.960 | 4.070 | 4.054 | 5,775,400 |
| 2026-04-13 | 4.010 | 4.010 | 3.870 | 3.950 | 3.935 | 2,633,800 |
| 2026-04-10 | 3.980 | 4.030 | 3.980 | 4.020 | 4.004 | 1,410,100 |
| 2026-04-09 | 3.990 | 4.000 | 3.950 | 3.990 | 3.974 | 1,071,600 |
| 2026-04-08 | 4.000 | 4.020 | 3.960 | 4.000 | 3.984 | 717,500 |
| 2026-04-07 | 3.900 | 3.960 | 3.880 | 3.940 | 3.925 | 536,800 |
| 2026-04-06 | 3.940 | 3.940 | 3.890 | 3.900 | 3.885 | 651,000 |
| 2026-04-03 | 3.860 | 4.000 | 3.840 | 3.940 | 3.925 | 3,558,400 |
| 2026-04-02 | 3.850 | 3.870 | 3.790 | 3.870 | 3.855 | 1,255,900 |
| 2026-04-01 | 3.810 | 3.830 | 3.730 | 3.800 | 3.785 | 2,238,000 |
| 2026-03-31 | 3.750 | 3.750 | 3.700 | 3.740 | 3.725 | 1,186,300 |
| 2026-03-30 | 3.890 | 3.890 | 3.710 | 3.750 | 3.735 | 7,481,800 |
| 2026-03-27 | 3.810 | 3.930 | 3.810 | 3.930 | 3.915 | 1,276,500 |
| 2026-03-26 | 3.860 | 3.910 | 3.820 | 3.820 | 3.805 | 692,500 |
| 2026-03-25 | 3.900 | 3.910 | 3.810 | 3.830 | 3.815 | 831,000 |
| 2026-03-24 | 3.820 | 3.910 | 3.820 | 3.830 | 3.815 | 1,204,800 |
| 2026-03-19 | 3.850 | 3.860 | 3.820 | 3.840 | 3.825 | 4,259,600 |
| 2026-03-18 | 3.830 | 3.880 | 3.820 | 3.880 | 3.865 | 689,800 |
| 2026-03-17 | 3.700 | 3.830 | 3.690 | 3.800 | 3.785 | 480,500 |
| 2026-03-16 | 3.730 | 3.740 | 3.690 | 3.700 | 3.686 | 2,250,100 |
| 2026-03-13 | 3.740 | 3.780 | 3.700 | 3.700 | 3.686 | 9,649,000 |
| 2026-03-12 | 3.810 | 3.810 | 3.700 | 3.740 | 3.725 | 4,864,300 |
| 2026-03-11 | 3.990 | 3.990 | 3.750 | 3.810 | 3.795 | 2,789,500 |
| 2026-03-10 | 3.670 | 3.820 | 3.670 | 3.810 | 3.795 | 4,327,900 |
| 2026-03-09 | 3.750 | 3.830 | 3.650 | 3.680 | 3.666 | 5,800,800 |
| 2026-03-06 | 3.910 | 3.920 | 3.800 | 3.830 | 3.815 | 4,784,900 |
| 2026-03-05 | 3.910 | 3.930 | 3.890 | 3.910 | 3.895 | 2,394,700 |
| 2026-03-04 | 3.890 | 3.930 | 3.850 | 3.900 | 3.885 | 2,203,600 |
| 2026-03-03 | 3.710 | 3.910 | 3.710 | 3.900 | 3.885 | 3,303,300 |
| 2026-03-02 | 3.650 | 3.800 | 3.610 | 3.800 | 3.785 | 2,086,300 |
| 2026-02-27 | 3.800 | 3.830 | 3.740 | 3.750 | 3.735 | 7,912,900 |
| 2026-02-26 | 3.870 | 3.870 | 3.800 | 3.800 | 3.785 | 5,024,300 |
| 2026-02-25 | 3.850 | 3.890 | 3.820 | 3.870 | 3.855 | 4,544,500 |
| 2026-02-24 | 3.890 | 3.900 | 3.840 | 3.850 | 3.835 | 2,601,900 |
| 2026-02-23 | 3.860 | 3.920 | 3.860 | 3.890 | 3.875 | 5,312,600 |
| 2026-02-20 | 3.980 | 3.980 | 3.840 | 3.850 | 3.835 | 1,585,100 |
| 2026-02-19 | 3.850 | 3.970 | 3.850 | 3.940 | 3.925 | 2,745,500 |
| 2026-02-16 | 3.880 | 3.910 | 3.830 | 3.850 | 3.835 | 1,605,000 |
| 2026-02-13 | 3.820 | 3.930 | 3.820 | 3.880 | 3.865 | 1,136,600 |
| 2026-02-12 | 3.880 | 3.900 | 3.830 | 3.870 | 3.855 | 2,287,300 |
| 2026-02-11 | 3.850 | 3.900 | 3.830 | 3.880 | 3.865 | 3,969,100 |
| 2026-02-10 | 3.890 | 3.890 | 3.830 | 3.850 | 3.835 | 703,700 |
| 2026-02-09 | 3.920 | 3.950 | 3.860 | 3.860 | 3.845 | 3,378,600 |
| 2026-02-06 | 3.920 | 3.920 | 3.830 | 3.860 | 3.845 | 5,506,700 |
| 2026-02-05 | 3.970 | 3.970 | 3.900 | 3.920 | 3.905 | 2,225,100 |
| 2026-02-04 | 3.940 | 3.940 | 3.880 | 3.930 | 3.915 | 5,923,600 |
| 2026-02-03 | 3.850 | 3.940 | 3.850 | 3.940 | 3.925 | 3,060,100 |
| 2026-01-30 | 3.860 | 3.930 | 3.810 | 3.840 | 3.825 | 6,508,200 |
| 2026-01-29 | 3.850 | 3.980 | 3.850 | 3.850 | 3.835 | 6,439,800 |
| 2026-01-28 | 3.980 | 3.980 | 3.820 | 3.850 | 3.835 | 8,524,100 |
| 2026-01-27 | 3.960 | 4.010 | 3.900 | 3.980 | 3.965 | 2,531,200 |
| 2026-01-26 | 4.080 | 4.110 | 3.940 | 3.960 | 3.945 | 3,895,800 |
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.