Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.850 | 3.930 | 3.770 | 3.770 | 3.718 | 2,149,500 |
| 2025-01-28 | 3.780 | 4.040 | 3.700 | 3.850 | 3.797 | 3,838,800 |
| 2025-01-27 | 4.060 | 4.060 | 3.770 | 3.800 | 3.748 | 4,459,000 |
| 2025-01-24 | 4.150 | 4.150 | 4.030 | 4.060 | 4.004 | 512,200 |
| 2025-01-23 | 4.200 | 4.200 | 4.080 | 4.100 | 4.043 | 1,075,600 |
| 2025-01-22 | 4.200 | 4.230 | 4.150 | 4.170 | 4.112 | 1,314,600 |
| 2025-01-21 | 4.170 | 4.200 | 4.150 | 4.180 | 4.122 | 2,777,800 |
| 2025-01-20 | 4.200 | 4.220 | 4.140 | 4.160 | 4.103 | 5,189,400 |
| 2025-01-17 | 4.100 | 4.210 | 4.080 | 4.200 | 4.142 | 4,270,500 |
| 2025-01-16 | 4.050 | 4.110 | 4.050 | 4.090 | 4.034 | 2,466,100 |
| 2025-01-15 | 4.080 | 4.120 | 3.990 | 4.000 | 3.945 | 2,209,600 |
| 2025-01-14 | 4.150 | 4.260 | 4.050 | 4.060 | 4.004 | 3,106,100 |
| 2025-01-13 | 4.130 | 4.150 | 4.080 | 4.130 | 4.073 | 1,758,500 |
| 2025-01-10 | 4.180 | 4.220 | 4.120 | 4.150 | 4.093 | 4,220,800 |
| 2025-01-09 | 4.380 | 4.380 | 4.160 | 4.180 | 4.122 | 5,015,900 |
| 2025-01-08 | 4.400 | 4.410 | 4.310 | 4.380 | 4.320 | 2,130,600 |
| 2025-01-07 | 4.400 | 4.470 | 4.380 | 4.420 | 4.359 | 3,125,000 |
| 2025-01-06 | 4.350 | 4.420 | 4.320 | 4.370 | 4.310 | 5,416,900 |
| 2025-01-03 | 4.420 | 4.420 | 4.310 | 4.350 | 4.290 | 4,646,500 |
| 2025-01-02 | 4.400 | 4.470 | 4.400 | 4.420 | 4.359 | 995,300 |
| 2024-12-31 | 4.480 | 4.480 | 4.400 | 4.460 | 4.398 | 2,082,600 |
| 2024-12-30 | 4.500 | 4.510 | 4.460 | 4.500 | 4.438 | 3,072,300 |
| 2024-12-27 | 4.580 | 4.590 | 4.490 | 4.490 | 4.428 | 1,501,500 |
| 2024-12-26 | 4.540 | 4.590 | 4.520 | 4.580 | 4.517 | 3,587,800 |
| 2024-12-24 | 4.490 | 4.530 | 4.450 | 4.530 | 4.467 | 3,014,000 |
| 2024-12-23 | 4.500 | 4.550 | 4.440 | 4.500 | 4.438 | 6,845,800 |
| 2024-12-20 | 4.460 | 4.510 | 4.370 | 4.500 | 4.438 | 4,336,400 |
| 2024-12-19 | 4.220 | 4.500 | 4.210 | 4.460 | 4.398 | 3,512,300 |
| 2024-12-18 | 4.390 | 4.390 | 4.300 | 4.320 | 4.260 | 3,469,600 |
| 2024-12-17 | 4.400 | 4.440 | 4.370 | 4.400 | 4.339 | 1,693,400 |
| 2024-12-16 | 4.250 | 4.410 | 4.250 | 4.360 | 4.300 | 4,520,900 |
| 2024-12-13 | 4.220 | 4.260 | 4.220 | 4.240 | 4.181 | 1,300,100 |
| 2024-12-12 | 4.220 | 4.290 | 4.220 | 4.280 | 4.221 | 3,681,500 |
| 2024-12-11 | 4.250 | 4.300 | 4.220 | 4.240 | 4.181 | 1,055,700 |
| 2024-12-10 | 4.180 | 4.310 | 4.180 | 4.280 | 4.221 | 1,392,900 |
| 2024-12-09 | 4.290 | 4.290 | 4.180 | 4.220 | 4.162 | 1,149,200 |
| 2024-12-06 | 4.210 | 4.330 | 4.210 | 4.290 | 4.231 | 1,706,700 |
| 2024-12-05 | 4.230 | 4.260 | 4.200 | 4.210 | 4.152 | 2,405,100 |
| 2024-12-04 | 4.100 | 4.330 | 4.100 | 4.230 | 4.172 | 5,620,300 |
| 2024-12-03 | 4.050 | 4.110 | 4.040 | 4.090 | 4.034 | 2,358,000 |
| 2024-12-02 | 4.000 | 4.070 | 4.000 | 4.050 | 3.994 | 1,113,100 |
| 2024-11-29 | 3.980 | 4.050 | 3.970 | 4.000 | 3.945 | 1,523,400 |
| 2024-11-28 | 4.120 | 4.120 | 3.960 | 3.980 | 3.925 | 4,562,900 |
| 2024-11-27 | 4.150 | 4.150 | 4.090 | 4.110 | 4.053 | 759,400 |
| 2024-11-26 | 4.140 | 4.170 | 4.110 | 4.120 | 4.063 | 1,784,400 |
| 2024-11-25 | 4.110 | 4.200 | 4.050 | 4.140 | 4.083 | 4,994,900 |
| 2024-11-22 | 4.000 | 4.140 | 4.000 | 4.110 | 4.053 | 2,006,600 |
| 2024-11-21 | 4.020 | 4.040 | 4.000 | 4.000 | 3.945 | 1,399,600 |
| 2024-11-20 | 4.040 | 4.040 | 3.980 | 4.020 | 3.965 | 1,234,400 |
| 2024-11-19 | 3.930 | 4.070 | 3.930 | 4.040 | 3.984 | 740,000 |
| 2024-11-18 | 4.060 | 4.090 | 3.950 | 3.970 | 3.915 | 1,732,100 |
| 2024-11-15 | 4.080 | 4.100 | 4.020 | 4.060 | 4.004 | 727,200 |
| 2024-11-14 | 4.070 | 4.120 | 4.040 | 4.080 | 4.024 | 1,502,100 |
| 2024-11-13 | 4.020 | 4.070 | 4.020 | 4.040 | 3.984 | 1,919,700 |
| 2024-11-12 | 4.000 | 4.070 | 3.980 | 4.020 | 3.965 | 1,600,600 |
| 2024-11-11 | 4.000 | 4.000 | 3.930 | 4.000 | 3.945 | 853,800 |
| 2024-11-08 | 4.070 | 4.110 | 3.950 | 4.000 | 3.945 | 5,054,200 |
| 2024-11-07 | 4.170 | 4.180 | 4.060 | 4.070 | 4.014 | 5,177,200 |
| 2024-11-06 | 3.770 | 4.180 | 3.740 | 4.180 | 4.122 | 3,869,400 |
| 2024-11-05 | 3.760 | 3.820 | 3.710 | 3.740 | 3.688 | 717,600 |
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.