Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.240	4.240	4.090	4.090	4.074	1,767,700
2026-01-22	4.150	4.180	4.120	4.170	4.154	1,165,800
2026-01-21	4.100	4.170	4.090	4.130	4.114	1,405,400
2026-01-20	4.160	4.160	4.090	4.100	4.084	727,700
2026-01-19	4.220	4.220	4.140	4.180	4.164	1,192,600
2026-01-16	4.220	4.250	4.170	4.220	4.204	2,467,300
2026-01-15	4.130	4.200	4.100	4.170	4.154	4,271,300
2026-01-14	4.130	4.170	4.070	4.170	4.154	3,975,600
2026-01-13	4.110	4.140	4.050	4.110	4.094	3,271,000
2026-01-12	4.160	4.240	4.080	4.110	4.094	5,090,100
2026-01-09	4.200	4.200	4.130	4.160	4.144	1,328,900
2026-01-08	4.180	4.200	4.130	4.180	4.164	1,444,800
2026-01-07	4.190	4.200	4.140	4.150	4.134	2,382,200
2026-01-06	4.200	4.240	4.170	4.190	4.174	1,808,700
2026-01-05	4.150	4.220	4.150	4.200	4.184	2,940,700
2026-01-02	4.180	4.180	4.140	4.150	4.134	506,000
2025-12-31	4.160	4.210	4.160	4.180	4.164	1,190,400
2025-12-30	4.170	4.230	4.140	4.200	4.184	2,305,200
2025-12-29	4.260	4.290	4.150	4.150	4.134	2,748,200
2025-12-26	4.250	4.280	4.190	4.270	4.253	348,100
2025-12-24	4.300	4.320	4.190	4.220	4.204	2,889,500
2025-12-23	4.300	4.320	4.220	4.290	4.273	2,337,600
2025-12-22	4.260	4.300	4.200	4.260	4.243	7,170,400
2025-12-19	4.150	4.260	4.150	4.260	4.243	4,360,700
2025-12-18	4.160	4.190	4.120	4.150	4.134	2,928,600
2025-12-17	4.130	4.170	4.110	4.170	4.154	1,731,600
2025-12-16	4.270	4.270	4.130	4.130	4.114	2,193,200
2025-12-15	4.270	4.270	4.210	4.240	4.223	724,100
2025-12-12	4.240	4.290	4.220	4.270	4.253	1,678,400
2025-12-11	4.240	4.250	4.200	4.240	4.223	2,247,600
2025-12-10	4.240	4.260	4.200	4.220	4.204	815,800
2025-12-09	4.210	4.250	4.180	4.230	4.214	1,177,800
2025-12-08	4.200	4.230	4.170	4.200	4.184	1,502,200
2025-12-05	4.250	4.250	4.200	4.200	4.184	1,255,200
2025-12-04	4.260	4.310	4.230	4.270	4.253	3,084,100
2025-12-03	4.250	4.260	4.200	4.230	4.214	2,944,000
2025-12-02	4.240	4.300	4.230	4.280	4.263	2,857,600
2025-12-01	4.300	4.320	4.250	4.250	4.233	2,246,100
2025-11-28	4.420	4.420	4.320	4.340	4.323	2,246,200
2025-11-27	4.360	4.420	4.330	4.330	4.313	2,697,800
2025-11-26	4.350	4.390	4.300	4.340	4.323	6,743,200
2025-11-25	4.300	4.390	4.300	4.350	4.333	6,568,600
2025-11-24	4.390	4.390	4.280	4.280	4.263	5,211,600
2025-11-21	4.440	4.440	4.340	4.390	4.373	4,217,600
2025-11-20	4.420	4.500	4.420	4.500	4.482	7,220,100
2025-11-19	4.380	4.410	4.330	4.410	4.393	4,429,200
2025-11-18	4.450	4.450	4.350	4.410	4.393	7,626,900
2025-11-17	4.450	4.450	4.390	4.410	4.393	3,260,800
2025-11-14	4.460	4.500	4.400	4.450	4.433	11,230,500
2025-11-13	4.520	4.520	4.480	4.510	4.492	8,224,000
2025-11-12	4.500	4.520	4.450	4.520	4.502	8,473,900
2025-11-11	4.480	4.510	4.450	4.500	4.482	6,819,600
2025-11-10	4.390	4.480	4.380	4.470	4.453	5,404,200
2025-11-07	4.450	4.450	4.370	4.390	4.373	3,221,600
2025-11-06	4.400	4.620	4.360	4.470	4.453	7,403,400
2025-11-05	4.400	4.430	4.300	4.400	4.383	10,965,200
2025-11-04	4.460	4.470	4.360	4.450	4.433	12,454,300
2025-11-03	4.520	4.530	4.430	4.450	4.433	7,155,700
2025-10-31	4.520	4.570	4.480	4.520	4.502	10,202,800
2025-10-30	4.600	4.600	4.530	4.540	4.522	6,369,400

← NewerPage 4 of 5 · 247 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.