Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.090 | 4.090 | 3.990 | 4.010 | 3.976 | 1,693,700 |
| 2025-07-29 | 4.120 | 4.120 | 4.080 | 4.090 | 4.055 | 922,800 |
| 2025-07-28 | 4.100 | 4.120 | 4.080 | 4.110 | 4.075 | 1,339,300 |
| 2025-07-25 | 4.120 | 4.120 | 4.020 | 4.100 | 4.065 | 1,879,900 |
| 2025-07-24 | 4.060 | 4.130 | 4.050 | 4.110 | 4.075 | 1,298,300 |
| 2025-07-23 | 4.100 | 4.150 | 4.050 | 4.060 | 4.025 | 1,419,000 |
| 2025-07-22 | 4.130 | 4.130 | 4.080 | 4.100 | 4.065 | 1,216,900 |
| 2025-07-21 | 4.150 | 4.150 | 4.080 | 4.130 | 4.095 | 1,041,400 |
| 2025-07-18 | 4.110 | 4.150 | 4.060 | 4.150 | 4.115 | 3,816,200 |
| 2025-07-17 | 4.100 | 4.160 | 4.080 | 4.110 | 4.075 | 5,079,400 |
| 2025-07-16 | 4.100 | 4.120 | 4.070 | 4.090 | 4.055 | 2,070,700 |
| 2025-07-15 | 4.050 | 4.120 | 4.010 | 4.070 | 4.035 | 2,765,900 |
| 2025-07-14 | 4.070 | 4.090 | 4.010 | 4.050 | 4.015 | 1,444,900 |
| 2025-07-11 | 4.080 | 4.120 | 4.050 | 4.070 | 4.035 | 965,400 |
| 2025-07-10 | 4.160 | 4.190 | 4.050 | 4.070 | 4.035 | 3,335,900 |
| 2025-07-09 | 4.020 | 4.150 | 4.020 | 4.150 | 4.115 | 781,600 |
| 2025-07-08 | 4.060 | 4.100 | 4.020 | 4.060 | 4.025 | 4,428,400 |
| 2025-07-07 | 4.000 | 4.180 | 3.970 | 4.150 | 4.115 | 2,179,300 |
| 2025-07-04 | 4.210 | 4.260 | 4.090 | 4.120 | 4.085 | 4,003,400 |
| 2025-07-03 | 4.000 | 4.230 | 4.000 | 4.210 | 4.174 | 5,367,600 |
| 2025-07-02 | 3.990 | 4.030 | 3.970 | 4.000 | 3.966 | 1,216,900 |
| 2025-07-01 | 3.980 | 4.010 | 3.960 | 3.990 | 3.956 | 3,369,700 |
| 2025-06-30 | 4.000 | 4.070 | 3.950 | 3.960 | 3.926 | 8,402,100 |
| 2025-06-26 | 3.950 | 3.970 | 3.900 | 3.920 | 3.887 | 3,845,800 |
| 2025-06-25 | 3.940 | 4.010 | 3.930 | 3.950 | 3.916 | 2,733,200 |
| 2025-06-24 | 3.940 | 3.980 | 3.910 | 3.920 | 3.887 | 1,407,700 |
| 2025-06-23 | 3.800 | 3.940 | 3.740 | 3.940 | 3.906 | 1,112,300 |
| 2025-06-20 | 3.910 | 3.930 | 3.860 | 3.860 | 3.827 | 2,628,400 |
| 2025-06-19 | 3.960 | 3.970 | 3.900 | 3.940 | 3.906 | 1,744,600 |
| 2025-06-18 | 3.860 | 3.950 | 3.850 | 3.950 | 3.916 | 5,767,000 |
| 2025-06-17 | 3.920 | 3.960 | 3.870 | 3.870 | 3.837 | 3,165,400 |
| 2025-06-16 | 3.970 | 3.970 | 3.880 | 3.920 | 3.887 | 2,374,700 |
| 2025-06-13 | 3.970 | 3.980 | 3.860 | 3.980 | 3.946 | 4,155,900 |
| 2025-06-12 | 3.920 | 3.990 | 3.920 | 3.990 | 3.956 | 2,309,000 |
| 2025-06-11 | 3.990 | 4.020 | 3.910 | 3.920 | 3.887 | 2,328,300 |
| 2025-06-10 | 3.990 | 4.010 | 3.950 | 4.000 | 3.966 | 4,879,700 |
| 2025-06-09 | 3.930 | 4.000 | 3.930 | 3.980 | 3.946 | 2,715,700 |
| 2025-06-06 | 3.900 | 3.970 | 3.900 | 3.920 | 3.887 | 1,775,800 |
| 2025-06-05 | 3.880 | 3.980 | 3.850 | 3.920 | 3.887 | 1,793,000 |
| 2025-06-04 | 3.820 | 3.870 | 3.750 | 3.850 | 3.817 | 4,125,700 |
| 2025-06-03 | 3.760 | 3.830 | 3.760 | 3.830 | 3.797 | 2,042,300 |
| 2025-05-30 | 3.880 | 3.910 | 3.770 | 3.780 | 3.748 | 9,679,400 |
| 2025-05-29 | 3.830 | 3.920 | 3.770 | 3.900 | 3.867 | 1,844,700 |
| 2025-05-28 | 3.740 | 3.810 | 3.700 | 3.800 | 3.768 | 2,500,200 |
| 2025-05-27 | 3.620 | 3.690 | 3.600 | 3.670 | 3.639 | 781,500 |
| 2025-05-26 | 3.650 | 3.650 | 3.590 | 3.630 | 3.599 | 1,880,200 |
| 2025-05-23 | 3.630 | 3.710 | 3.630 | 3.680 | 3.649 | 880,600 |
| 2025-05-22 | 3.580 | 3.650 | 3.510 | 3.630 | 3.599 | 2,501,300 |
| 2025-05-21 | 3.660 | 3.660 | 3.540 | 3.600 | 3.569 | 5,241,600 |
| 2025-05-20 | 3.680 | 3.680 | 3.580 | 3.660 | 3.629 | 5,158,600 |
| 2025-05-19 | 3.800 | 3.800 | 3.570 | 3.600 | 3.569 | 6,817,500 |
| 2025-05-16 | 3.900 | 3.920 | 3.780 | 3.800 | 3.768 | 2,118,700 |
| 2025-05-15 | 4.040 | 4.040 | 3.870 | 3.900 | 3.867 | 4,419,000 |
| 2025-05-14 | 4.050 | 4.050 | 3.930 | 3.980 | 3.946 | 7,389,200 |
| 2025-05-13 | 3.950 | 4.140 | 3.950 | 3.980 | 3.946 | 10,244,100 |
| 2025-05-09 | 3.800 | 3.850 | 3.740 | 3.800 | 3.768 | 4,284,500 |
| 2025-05-08 | 3.740 | 3.810 | 3.720 | 3.790 | 3.758 | 5,928,500 |
| 2025-05-07 | 3.650 | 3.720 | 3.640 | 3.690 | 3.659 | 5,706,300 |
| 2025-05-06 | 3.650 | 3.680 | 3.560 | 3.630 | 3.599 | 5,277,800 |
| 2025-05-05 | 3.800 | 3.820 | 3.580 | 3.650 | 3.619 | 7,159,800 |
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.