Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.760 | 3.820 | 3.710 | 3.740 | 3.688 | 717,600 |
| 2024-11-04 | 3.800 | 3.890 | 3.770 | 3.780 | 3.728 | 2,099,900 |
| 2024-11-01 | 3.820 | 3.840 | 3.800 | 3.800 | 3.748 | 892,500 |
| 2024-10-30 | 3.870 | 3.940 | 3.790 | 3.850 | 3.797 | 3,050,500 |
| 2024-10-29 | 3.810 | 3.850 | 3.780 | 3.830 | 3.777 | 1,088,600 |
| 2024-10-28 | 3.780 | 3.880 | 3.690 | 3.810 | 3.757 | 1,202,100 |
| 2024-10-25 | 3.850 | 3.880 | 3.780 | 3.780 | 3.728 | 1,143,300 |
| 2024-10-24 | 3.880 | 3.880 | 3.810 | 3.850 | 3.797 | 530,700 |
| 2024-10-23 | 3.900 | 3.930 | 3.840 | 3.880 | 3.826 | 1,907,500 |
| 2024-10-22 | 3.830 | 3.900 | 3.830 | 3.890 | 3.836 | 692,300 |
| 2024-10-21 | 3.890 | 3.930 | 3.760 | 3.820 | 3.767 | 940,300 |
| 2024-10-18 | 3.840 | 3.970 | 3.840 | 3.890 | 3.836 | 4,315,200 |
| 2024-10-17 | 3.830 | 3.830 | 3.700 | 3.810 | 3.757 | 2,821,400 |
| 2024-10-16 | 3.790 | 3.840 | 3.630 | 3.840 | 3.787 | 2,848,500 |
| 2024-10-15 | 3.770 | 3.850 | 3.770 | 3.800 | 3.748 | 1,065,200 |
| 2024-10-14 | 3.740 | 3.770 | 3.660 | 3.760 | 3.708 | 768,700 |
| 2024-10-11 | 3.780 | 3.780 | 3.680 | 3.700 | 3.649 | 902,300 |
| 2024-10-10 | 3.800 | 3.800 | 3.730 | 3.780 | 3.728 | 1,095,600 |
| 2024-10-09 | 3.720 | 3.810 | 3.710 | 3.750 | 3.698 | 3,527,700 |
| 2024-10-08 | 3.640 | 3.710 | 3.550 | 3.680 | 3.629 | 2,461,200 |
| 2024-10-07 | 3.570 | 3.700 | 3.570 | 3.660 | 3.609 | 1,916,300 |
| 2024-10-04 | 3.660 | 3.660 | 3.520 | 3.530 | 3.481 | 1,375,500 |
| 2024-10-03 | 3.660 | 3.680 | 3.550 | 3.650 | 3.600 | 2,917,700 |
| 2024-10-02 | 3.740 | 3.740 | 3.580 | 3.620 | 3.570 | 2,803,500 |
| 2024-10-01 | 3.660 | 3.780 | 3.590 | 3.780 | 3.728 | 2,872,000 |
| 2024-09-30 | 3.570 | 3.670 | 3.500 | 3.670 | 3.619 | 2,812,500 |
| 2024-09-27 | 3.630 | 3.630 | 3.520 | 3.520 | 3.471 | 3,070,600 |
| 2024-09-26 | 3.690 | 3.690 | 3.570 | 3.630 | 3.580 | 3,901,900 |
| 2024-09-25 | 3.820 | 3.870 | 3.580 | 3.640 | 3.590 | 5,799,100 |
| 2024-09-24 | 3.950 | 3.950 | 3.760 | 3.820 | 3.767 | 2,119,200 |
| 2024-09-23 | 4.040 | 4.040 | 3.910 | 3.910 | 3.856 | 1,791,300 |
| 2024-09-20 | 3.910 | 4.050 | 3.910 | 4.020 | 3.965 | 2,306,700 |
| 2024-09-19 | 3.820 | 3.920 | 3.790 | 3.870 | 3.817 | 2,215,000 |
| 2024-09-18 | 3.800 | 3.860 | 3.740 | 3.850 | 3.797 | 785,400 |
| 2024-09-17 | 3.810 | 3.830 | 3.760 | 3.780 | 3.728 | 1,503,100 |
| 2024-09-13 | 3.730 | 3.850 | 3.690 | 3.800 | 3.748 | 3,637,200 |
| 2024-09-12 | 3.610 | 3.750 | 3.610 | 3.670 | 3.619 | 3,434,000 |
| 2024-09-11 | 3.630 | 3.660 | 3.570 | 3.590 | 3.540 | 2,167,900 |
| 2024-09-10 | 3.680 | 3.680 | 3.580 | 3.630 | 3.580 | 3,243,900 |
| 2024-09-09 | 3.580 | 3.670 | 3.480 | 3.660 | 3.609 | 1,478,100 |
| 2024-09-06 | 3.590 | 3.610 | 3.510 | 3.590 | 3.540 | 5,382,800 |
| 2024-09-05 | 3.700 | 3.700 | 3.450 | 3.590 | 3.540 | 8,332,200 |
| 2024-09-04 | 3.690 | 3.730 | 3.630 | 3.670 | 3.619 | 2,518,000 |
| 2024-09-03 | 3.780 | 3.780 | 3.700 | 3.760 | 3.708 | 3,116,000 |
| 2024-09-02 | 3.600 | 3.760 | 3.580 | 3.760 | 3.708 | 4,769,100 |
| 2024-08-30 | 3.630 | 3.720 | 3.440 | 3.600 | 3.550 | 11,706,000 |
| 2024-08-29 | 3.520 | 3.620 | 3.330 | 3.620 | 3.553 | 19,719,199 |
| 2024-08-28 | 3.700 | 3.740 | 3.510 | 3.540 | 3.475 | 7,360,500 |
| 2024-08-27 | 3.820 | 3.820 | 3.630 | 3.690 | 3.622 | 6,547,100 |
| 2024-08-26 | 3.800 | 3.860 | 3.760 | 3.800 | 3.730 | 4,157,200 |
| 2024-08-23 | 3.770 | 3.800 | 3.690 | 3.740 | 3.671 | 3,101,000 |
| 2024-08-22 | 3.850 | 3.930 | 3.770 | 3.800 | 3.730 | 6,413,300 |
| 2024-08-21 | 3.720 | 3.840 | 3.720 | 3.830 | 3.759 | 6,471,900 |
| 2024-08-20 | 3.890 | 3.890 | 3.700 | 3.720 | 3.651 | 11,162,900 |
| 2024-08-19 | 3.960 | 4.010 | 3.850 | 3.880 | 3.808 | 7,705,200 |
| 2024-08-16 | 3.970 | 4.010 | 3.860 | 3.940 | 3.867 | 9,463,600 |
| 2024-08-15 | 4.150 | 4.150 | 3.880 | 3.950 | 3.877 | 13,586,200 |
| 2024-08-14 | 4.240 | 4.260 | 4.080 | 4.150 | 4.074 | 2,223,200 |
| 2024-08-13 | 4.240 | 4.240 | 4.190 | 4.200 | 4.123 | 2,922,900 |
| 2024-08-12 | 4.200 | 4.250 | 4.170 | 4.210 | 4.132 | 1,684,700 |
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.