Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 3.470 | 3.750 | 3.450 | 3.750 | 3.718 | 5,279,600 |
| 2025-04-30 | 3.460 | 3.520 | 3.460 | 3.500 | 3.470 | 2,994,000 |
| 2025-04-29 | 3.460 | 3.500 | 3.420 | 3.460 | 3.431 | 4,122,800 |
| 2025-04-28 | 3.520 | 3.580 | 3.430 | 3.470 | 3.440 | 1,742,000 |
| 2025-04-25 | 3.410 | 3.570 | 3.360 | 3.480 | 3.450 | 7,153,800 |
| 2025-04-24 | 3.300 | 3.430 | 3.270 | 3.390 | 3.361 | 6,617,400 |
| 2025-04-23 | 3.240 | 3.370 | 3.190 | 3.330 | 3.302 | 4,678,800 |
| 2025-04-22 | 3.190 | 3.200 | 3.130 | 3.160 | 3.133 | 1,716,500 |
| 2025-04-21 | 3.250 | 3.260 | 3.180 | 3.200 | 3.173 | 3,168,000 |
| 2025-04-18 | 3.200 | 3.320 | 3.150 | 3.250 | 3.222 | 2,182,700 |
| 2025-04-17 | 3.090 | 3.210 | 3.070 | 3.200 | 3.173 | 1,644,700 |
| 2025-04-16 | 3.140 | 3.210 | 3.100 | 3.130 | 3.103 | 1,852,600 |
| 2025-04-15 | 3.240 | 3.250 | 3.140 | 3.190 | 3.163 | 3,894,200 |
| 2025-04-14 | 3.210 | 3.350 | 3.190 | 3.240 | 3.212 | 5,646,300 |
| 2025-04-11 | 3.140 | 3.310 | 3.080 | 3.100 | 3.074 | 8,149,300 |
| 2025-04-10 | 3.510 | 3.510 | 3.090 | 3.200 | 3.173 | 24,800,500 |
| 2025-04-09 | 2.800 | 2.800 | 2.630 | 2.700 | 2.677 | 5,572,700 |
| 2025-04-08 | 3.060 | 3.140 | 2.750 | 2.860 | 2.836 | 8,592,900 |
| 2025-04-07 | 3.100 | 3.120 | 2.820 | 2.970 | 2.945 | 7,740,900 |
| 2025-04-04 | 3.480 | 3.550 | 3.270 | 3.300 | 3.272 | 7,861,600 |
| 2025-04-03 | 3.500 | 3.630 | 3.450 | 3.550 | 3.520 | 2,948,100 |
| 2025-04-02 | 3.730 | 3.730 | 3.550 | 3.550 | 3.520 | 2,794,400 |
| 2025-03-28 | 3.800 | 3.800 | 3.690 | 3.730 | 3.698 | 4,324,900 |
| 2025-03-27 | 3.760 | 3.830 | 3.720 | 3.820 | 3.787 | 2,309,900 |
| 2025-03-26 | 3.760 | 3.850 | 3.760 | 3.770 | 3.738 | 2,760,600 |
| 2025-03-25 | 3.720 | 3.790 | 3.670 | 3.760 | 3.708 | 2,067,600 |
| 2025-03-24 | 3.780 | 3.820 | 3.670 | 3.690 | 3.639 | 2,001,100 |
| 2025-03-21 | 3.740 | 3.800 | 3.690 | 3.780 | 3.728 | 3,313,200 |
| 2025-03-20 | 3.750 | 3.800 | 3.670 | 3.670 | 3.619 | 2,483,700 |
| 2025-03-19 | 3.620 | 3.740 | 3.580 | 3.730 | 3.679 | 2,255,300 |
| 2025-03-17 | 3.580 | 3.660 | 3.570 | 3.660 | 3.609 | 2,909,800 |
| 2025-03-14 | 3.580 | 3.580 | 3.480 | 3.560 | 3.511 | 4,345,100 |
| 2025-03-13 | 3.290 | 3.610 | 3.290 | 3.600 | 3.550 | 3,171,500 |
| 2025-03-12 | 3.290 | 3.340 | 3.200 | 3.240 | 3.195 | 1,562,500 |
| 2025-03-11 | 3.190 | 3.330 | 3.150 | 3.290 | 3.245 | 4,914,900 |
| 2025-03-10 | 3.350 | 3.360 | 3.240 | 3.240 | 3.195 | 6,626,100 |
| 2025-03-07 | 3.460 | 3.500 | 3.350 | 3.350 | 3.304 | 4,839,100 |
| 2025-03-06 | 3.600 | 3.600 | 3.450 | 3.500 | 3.452 | 3,670,600 |
| 2025-03-05 | 3.460 | 3.600 | 3.460 | 3.530 | 3.481 | 3,671,400 |
| 2025-03-04 | 3.550 | 3.550 | 3.300 | 3.460 | 3.412 | 9,172,000 |
| 2025-03-03 | 3.740 | 3.790 | 3.580 | 3.580 | 3.531 | 2,722,800 |
| 2025-02-28 | 3.830 | 3.830 | 3.710 | 3.740 | 3.688 | 5,988,700 |
| 2025-02-27 | 3.850 | 3.920 | 3.820 | 3.870 | 3.817 | 2,170,700 |
| 2025-02-26 | 3.730 | 3.830 | 3.730 | 3.830 | 3.777 | 2,863,200 |
| 2025-02-25 | 3.730 | 3.760 | 3.660 | 3.720 | 3.669 | 6,442,700 |
| 2025-02-24 | 3.850 | 3.850 | 3.720 | 3.760 | 3.708 | 2,124,100 |
| 2025-02-21 | 3.800 | 3.880 | 3.760 | 3.850 | 3.797 | 1,746,800 |
| 2025-02-20 | 3.800 | 3.820 | 3.760 | 3.800 | 3.748 | 2,967,200 |
| 2025-02-19 | 3.810 | 3.810 | 3.700 | 3.780 | 3.728 | 4,109,500 |
| 2025-02-18 | 3.680 | 3.840 | 3.680 | 3.800 | 3.748 | 7,731,900 |
| 2025-02-17 | 3.730 | 3.760 | 3.630 | 3.690 | 3.639 | 1,157,400 |
| 2025-02-14 | 3.740 | 3.770 | 3.720 | 3.720 | 3.669 | 1,126,200 |
| 2025-02-13 | 3.780 | 3.800 | 3.690 | 3.730 | 3.679 | 4,270,800 |
| 2025-02-12 | 3.900 | 3.920 | 3.750 | 3.780 | 3.728 | 5,439,900 |
| 2025-02-10 | 3.950 | 3.960 | 3.890 | 3.900 | 3.846 | 748,300 |
| 2025-02-07 | 3.890 | 3.990 | 3.890 | 3.950 | 3.895 | 621,200 |
| 2025-02-06 | 3.900 | 3.960 | 3.810 | 3.960 | 3.905 | 4,021,300 |
| 2025-02-05 | 3.790 | 3.950 | 3.790 | 3.900 | 3.846 | 2,630,300 |
| 2025-02-04 | 3.720 | 3.850 | 3.720 | 3.800 | 3.748 | 2,872,000 |
| 2025-02-03 | 3.770 | 3.820 | 3.680 | 3.710 | 3.659 | 3,366,900 |
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.