Fraser Neave Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.080	19.960	20.000	20.000	119,600
2026-10-19	20.000	20.180	19.840	19.940	19.940	75,700
2026-10-16	20.100	20.240	20.040	20.120	20.120	45,500
2026-10-15	19.940	20.200	19.900	20.100	20.100	60,500
2026-10-14	20.160	20.320	19.800	19.940	19.940	300,800
2026-10-13	20.100	20.500	20.100	20.160	20.160	25,600
2026-10-12	20.340	20.500	20.140	20.280	20.280	63,300
2026-10-09	20.600	20.680	20.340	20.340	20.340	128,700
2026-10-08	20.800	21.000	20.640	20.640	20.640	24,100
2026-10-07	21.600	21.720	20.660	20.780	20.780	136,500
2026-10-06	21.860	21.900	21.720	21.720	21.720	21,700
2026-10-05	21.800	21.980	21.660	21.760	21.760	23,000
2026-10-02	21.620	21.780	21.340	21.580	21.580	93,500
2026-10-01	21.940	21.940	21.320	21.420	21.420	71,300
2026-09-30	21.800	22.000	21.600	21.740	21.740	133,200
2026-09-29	22.400	22.400	21.400	21.800	21.800	186,700
2026-09-28	23.000	23.000	22.220	22.220	22.220	270,100
2026-09-25	23.000	23.220	22.880	23.000	23.000	20,600
2026-09-24	23.000	23.000	22.600	23.000	23.000	83,500
2026-09-23	22.800	23.980	22.800	23.000	23.000	105,400
2026-09-22	23.100	23.100	22.760	22.800	22.800	47,700
2026-09-21	23.000	23.000	22.600	22.600	22.600	93,700
2026-09-18	22.800	22.940	22.500	22.660	22.660	220,200
2026-09-17	23.120	23.140	22.700	22.860	22.860	150,000
2026-09-16	23.120	23.120	23.120	23.120	23.120	0
2026-09-15	23.600	24.000	23.120	23.120	23.120	74,900
2026-09-14	23.560	23.740	23.000	23.240	23.240	51,300
2026-09-11	24.040	24.040	23.560	23.560	23.560	85,800
2026-09-10	24.480	24.480	23.800	24.000	24.000	117,700
2026-09-09	24.760	24.760	24.100	24.100	24.100	88,400
2026-09-08	24.600	24.780	24.300	24.540	24.540	70,600
2026-09-07	24.800	24.920	24.600	24.600	24.600	22,800
2026-09-04	24.820	24.880	24.520	24.760	24.760	89,400
2026-09-03	25.080	25.080	24.380	24.380	24.380	65,900
2026-09-02	25.980	25.980	24.700	24.740	24.740	98,500
2026-09-01	25.460	25.460	25.120	25.280	25.280	30,600
2026-08-31	25.480	25.480	25.480	25.480	25.480	0
2026-08-28	26.180	26.180	25.300	25.480	25.480	123,000
2026-08-27	26.300	26.500	25.880	25.900	25.900	77,600
2026-08-26	26.500	26.680	26.220	26.300	26.300	86,800
2026-08-25	26.540	26.540	26.540	26.540	26.540	0
2026-08-24	26.600	26.660	26.480	26.540	26.540	19,900
2026-08-21	26.580	26.580	26.300	26.500	26.500	43,000
2026-08-20	26.700	26.700	26.100	26.200	26.200	38,500
2026-08-19	26.440	26.460	26.240	26.240	26.240	100,100
2026-08-18	26.600	26.640	26.120	26.300	26.300	69,000
2026-08-17	26.660	26.760	26.300	26.340	26.340	69,400
2026-08-14	26.660	26.660	26.400	26.400	26.400	40,200
2026-08-13	26.800	26.820	26.380	26.580	26.580	85,500
2026-08-12	27.000	27.260	26.840	26.900	26.900	78,900
2026-08-11	27.280	27.480	26.860	26.900	26.900	41,000
2026-08-10	27.060	27.200	26.840	27.000	27.000	33,400
2026-08-07	27.040	27.200	26.880	27.060	27.060	59,100
2026-08-06	27.300	27.300	26.880	27.040	27.040	78,900
2026-08-05	27.480	27.580	26.900	26.920	26.920	202,700
2026-08-04	27.980	27.980	27.480	27.820	27.820	38,700
2026-08-03	27.860	27.980	27.420	27.500	27.500	104,400
2026-07-31	28.100	28.240	27.880	27.900	27.900	91,200
2026-07-30	27.880	28.120	27.560	28.000	28.000	98,100
2026-07-29	27.560	27.920	27.000	27.400	27.400	149,700

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.3000 MYR
2026-01-23	0.3500 MYR
2025-05-14	0.3000 MYR
2025-01-16	0.3300 MYR
2024-05-15	0.3000 MYR
2024-01-18	0.1700 MYR
2023-05-17	0.2700 MYR
2023-01-19	0.3300 MYR
2022-05-13	0.2700 MYR
2022-01-20	0.3300 MYR
2021-05-19	0.2700 MYR
2021-01-20	0.3300 MYR
2020-05-19	0.2700 MYR
2020-01-22	0.3300 MYR
2019-05-21	0.2700 MYR
2019-01-25	0.3050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.