Frontken Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.060 | 5.120 | 5.060 | 5.060 | 5.060 | 4,519,000 |
| 2026-10-15 | 5.080 | 5.120 | 5.040 | 5.050 | 5.050 | 6,504,500 |
| 2026-10-14 | 5.090 | 5.180 | 5.020 | 5.130 | 5.130 | 3,012,800 |
| 2026-10-13 | 5.170 | 5.170 | 4.950 | 5.090 | 5.090 | 3,800,400 |
| 2026-10-12 | 5.090 | 5.160 | 5.040 | 5.130 | 5.130 | 2,433,000 |
| 2026-10-09 | 5.050 | 5.140 | 5.050 | 5.090 | 5.090 | 1,886,700 |
| 2026-10-08 | 5.200 | 5.200 | 5.040 | 5.080 | 5.080 | 5,050,600 |
| 2026-10-07 | 5.200 | 5.220 | 5.130 | 5.200 | 5.200 | 5,622,500 |
| 2026-10-06 | 5.220 | 5.270 | 5.180 | 5.200 | 5.200 | 6,241,200 |
| 2026-10-05 | 5.080 | 5.300 | 5.080 | 5.180 | 5.180 | 8,366,700 |
| 2026-10-02 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 3,483,100 |
| 2026-10-01 | 4.990 | 5.070 | 4.960 | 5.000 | 5.000 | 1,021,700 |
| 2026-09-30 | 4.980 | 5.050 | 4.960 | 4.980 | 4.980 | 1,161,200 |
| 2026-09-29 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 2,639,000 |
| 2026-09-28 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 3,402,700 |
| 2026-09-25 | 4.990 | 5.110 | 4.960 | 5.050 | 5.050 | 3,569,500 |
| 2026-09-24 | 4.970 | 5.000 | 4.920 | 4.950 | 4.950 | 6,322,400 |
| 2026-09-23 | 5.060 | 5.090 | 4.960 | 4.980 | 4.980 | 4,648,500 |
| 2026-09-22 | 5.020 | 5.110 | 4.950 | 5.110 | 5.110 | 3,146,600 |
| 2026-09-21 | 5.040 | 5.040 | 4.930 | 4.950 | 4.950 | 5,477,400 |
| 2026-09-18 | 4.900 | 5.020 | 4.900 | 5.020 | 5.020 | 7,531,500 |
| 2026-09-17 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 5,915,200 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-15 | 4.780 | 4.910 | 4.780 | 4.800 | 4.800 | 5,872,700 |
| 2026-09-14 | 4.900 | 4.950 | 4.780 | 4.810 | 4.810 | 7,987,800 |
| 2026-09-11 | 4.910 | 4.910 | 4.850 | 4.900 | 4.900 | 5,566,800 |
| 2026-09-10 | 4.970 | 4.980 | 4.900 | 4.950 | 4.950 | 3,508,500 |
| 2026-09-09 | 5.000 | 5.030 | 4.940 | 4.970 | 4.970 | 4,424,000 |
| 2026-09-08 | 4.790 | 5.000 | 4.780 | 4.990 | 4.990 | 4,876,100 |
| 2026-09-07 | 4.920 | 4.970 | 4.800 | 4.860 | 4.860 | 4,155,800 |
| 2026-09-04 | 4.980 | 5.010 | 4.920 | 4.920 | 4.920 | 5,619,600 |
| 2026-09-03 | 4.940 | 5.020 | 4.940 | 4.950 | 4.950 | 5,199,200 |
| 2026-09-02 | 4.950 | 4.980 | 4.900 | 4.950 | 4.950 | 8,583,100 |
| 2026-09-01 | 5.090 | 5.110 | 4.950 | 4.950 | 4.950 | 7,587,800 |
| 2026-08-31 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-08-28 | 5.100 | 5.180 | 5.090 | 5.090 | 5.090 | 9,270,500 |
| 2026-08-27 | 5.120 | 5.140 | 5.060 | 5.100 | 5.100 | 3,993,600 |
| 2026-08-26 | 5.100 | 5.130 | 5.070 | 5.100 | 5.100 | 2,829,900 |
| 2026-08-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-08-24 | 5.100 | 5.130 | 5.090 | 5.100 | 5.100 | 3,883,300 |
| 2026-08-21 | 5.120 | 5.180 | 5.070 | 5.110 | 5.110 | 6,073,100 |
| 2026-08-20 | 5.080 | 5.170 | 5.080 | 5.120 | 5.100 | 5,456,500 |
| 2026-08-19 | 5.190 | 5.190 | 5.060 | 5.080 | 5.060 | 5,364,900 |
| 2026-08-18 | 5.200 | 5.220 | 5.140 | 5.190 | 5.170 | 3,137,900 |
| 2026-08-17 | 5.280 | 5.290 | 5.190 | 5.200 | 5.180 | 4,898,700 |
| 2026-08-14 | 5.210 | 5.290 | 5.210 | 5.250 | 5.230 | 5,957,100 |
| 2026-08-13 | 5.250 | 5.260 | 5.190 | 5.210 | 5.190 | 4,039,500 |
| 2026-08-12 | 5.300 | 5.310 | 5.220 | 5.250 | 5.230 | 6,802,200 |
| 2026-08-11 | 5.390 | 5.400 | 5.260 | 5.260 | 5.240 | 7,436,200 |
| 2026-08-10 | 5.250 | 5.400 | 5.250 | 5.390 | 5.369 | 4,696,000 |
| 2026-08-07 | 5.250 | 5.320 | 5.240 | 5.250 | 5.230 | 3,459,300 |
| 2026-08-06 | 5.220 | 5.280 | 5.140 | 5.250 | 5.230 | 5,928,900 |
| 2026-08-05 | 5.190 | 5.270 | 5.140 | 5.210 | 5.190 | 3,872,900 |
| 2026-08-04 | 5.070 | 5.180 | 5.070 | 5.160 | 5.140 | 1,483,600 |
| 2026-08-03 | 5.210 | 5.210 | 5.010 | 5.020 | 5.000 | 3,418,300 |
| 2026-07-31 | 5.050 | 5.230 | 5.010 | 5.210 | 5.190 | 8,545,200 |
| 2026-07-30 | 4.910 | 5.040 | 4.910 | 4.960 | 4.941 | 4,747,200 |
| 2026-07-29 | 4.970 | 5.030 | 4.900 | 5.000 | 4.981 | 6,316,100 |
| 2026-07-28 | 5.060 | 5.060 | 4.920 | 4.980 | 4.961 | 6,310,700 |
| 2026-07-27 | 4.970 | 5.090 | 4.970 | 5.090 | 5.070 | 3,127,200 |
Page 1 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.