Frontken Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	4.550	4.640	4.520	4.580	4.562	10,432,600
2025-10-28	4.550	4.590	4.520	4.540	4.522	4,581,700
2025-10-27	4.630	4.630	4.500	4.540	4.522	3,391,400
2025-10-24	4.540	4.630	4.540	4.590	4.572	6,928,200
2025-10-23	4.600	4.600	4.500	4.530	4.512	2,603,900
2025-10-22	4.560	4.610	4.520	4.600	4.582	5,666,800
2025-10-21	4.600	4.700	4.500	4.560	4.542	8,360,400
2025-10-17	4.780	4.780	4.480	4.510	4.492	6,944,600
2025-10-16	4.580	4.830	4.540	4.780	4.761	18,244,699
2025-10-15	4.480	4.570	4.420	4.560	4.542	8,906,600
2025-10-14	4.450	4.500	4.350	4.390	4.373	2,786,800
2025-10-13	4.350	4.490	4.230	4.470	4.453	2,383,100
2025-10-10	4.550	4.550	4.420	4.450	4.433	4,581,000
2025-10-09	4.430	4.560	4.370	4.560	4.542	8,674,900
2025-10-08	4.450	4.460	4.350	4.430	4.413	2,327,700
2025-10-07	4.370	4.500	4.360	4.450	4.433	7,188,600
2025-10-06	4.400	4.420	4.330	4.370	4.353	2,192,100
2025-10-03	4.400	4.410	4.350	4.390	4.373	3,697,800
2025-10-02	4.300	4.430	4.300	4.380	4.363	7,798,700
2025-10-01	4.150	4.350	4.130	4.300	4.283	8,367,100
2025-09-30	4.120	4.160	4.110	4.150	4.134	2,868,600
2025-09-29	4.230	4.230	4.130	4.150	4.134	3,041,400
2025-09-26	4.260	4.260	4.170	4.210	4.194	6,967,000
2025-09-25	4.250	4.310	4.230	4.300	4.283	8,379,900
2025-09-24	4.250	4.320	4.190	4.240	4.223	2,945,100
2025-09-23	4.310	4.340	4.240	4.250	4.233	4,196,500
2025-09-22	4.360	4.370	4.280	4.300	4.283	5,292,200
2025-09-19	4.350	4.360	4.290	4.360	4.343	2,823,400
2025-09-18	4.400	4.410	4.350	4.350	4.333	1,584,300
2025-09-17	4.380	4.430	4.360	4.390	4.373	3,046,100
2025-09-12	4.330	4.390	4.330	4.350	4.333	3,865,900
2025-09-11	4.320	4.340	4.280	4.340	4.323	1,924,800
2025-09-10	4.300	4.330	4.250	4.300	4.263	1,487,400
2025-09-09	4.290	4.330	4.270	4.300	4.263	2,118,300
2025-09-08	4.260	4.300	4.240	4.290	4.253	1,783,100
2025-09-04	4.270	4.300	4.220	4.260	4.224	1,701,800
2025-09-03	4.260	4.300	4.230	4.270	4.234	2,652,500
2025-09-02	4.280	4.300	4.230	4.270	4.234	2,841,500
2025-08-29	4.320	4.360	4.280	4.280	4.244	2,461,700
2025-08-28	4.440	4.450	4.330	4.330	4.293	3,598,000
2025-08-27	4.360	4.440	4.330	4.430	4.392	8,070,000
2025-08-26	4.340	4.390	4.290	4.360	4.323	5,752,900
2025-08-25	4.260	4.390	4.210	4.340	4.303	6,286,300
2025-08-22	4.230	4.250	4.220	4.240	4.204	2,193,300
2025-08-21	4.260	4.280	4.220	4.260	4.224	2,449,900
2025-08-20	4.320	4.330	4.240	4.270	4.234	3,055,500
2025-08-19	4.290	4.380	4.270	4.320	4.283	5,468,300
2025-08-18	4.250	4.310	4.240	4.280	4.244	5,623,400
2025-08-15	4.260	4.300	4.250	4.250	4.214	2,130,600
2025-08-14	4.330	4.350	4.270	4.280	4.244	6,397,700
2025-08-13	4.310	4.420	4.310	4.330	4.293	6,715,000
2025-08-12	4.330	4.380	4.290	4.310	4.273	3,419,700
2025-08-11	4.350	4.390	4.280	4.350	4.313	7,928,100
2025-08-08	4.350	4.400	4.280	4.350	4.313	6,703,200
2025-08-07	4.320	4.410	4.260	4.350	4.313	8,496,800
2025-08-06	4.350	4.410	4.280	4.360	4.323	11,884,300
2025-08-05	4.150	4.380	4.110	4.350	4.313	15,146,200
2025-08-04	4.080	4.170	4.040	4.140	4.105	6,481,600
2025-08-01	4.070	4.100	4.030	4.080	4.045	1,152,400
2025-07-31	4.020	4.100	4.020	4.070	4.035	4,127,600

← NewerPage 5 of 21 · 1,226 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.