Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	29.600	29.600	29.100	29.240	27.980	372,200
2024-08-15	29.500	29.500	29.140	29.180	27.922	328,400
2024-08-14	28.900	29.620	28.900	29.500	28.229	635,900
2024-08-13	29.000	29.180	28.680	29.100	27.846	196,600
2024-08-12	29.900	30.300	28.920	29.000	27.750	206,900
2024-08-09	29.880	29.880	28.680	29.400	28.133	348,200
2024-08-08	30.000	30.000	29.000	29.300	28.037	410,300
2024-08-07	29.520	29.880	28.920	29.120	27.865	323,400
2024-08-06	28.720	30.120	28.680	30.120	28.822	182,100
2024-08-05	29.380	29.380	28.360	28.900	27.654	314,900
2024-08-02	30.420	30.420	29.800	29.800	28.516	329,900
2024-08-01	31.480	31.480	29.900	30.420	29.109	63,000
2024-07-31	30.980	30.980	30.500	30.840	29.511	112,100
2024-07-30	30.600	30.900	30.320	30.800	29.472	355,000
2024-07-29	30.800	30.820	30.080	30.340	29.032	115,400
2024-07-26	29.940	30.660	29.940	30.320	29.013	338,400
2024-07-25	30.180	30.980	29.980	30.000	28.707	99,600
2024-07-24	30.000	30.140	29.980	30.000	28.707	612,900
2024-07-23	29.940	30.140	29.940	30.000	28.707	241,700
2024-07-22	30.000	30.200	29.940	30.100	28.803	145,900
2024-07-19	30.260	30.280	30.000	30.000	28.707	161,500
2024-07-18	30.200	30.840	30.060	30.280	28.975	254,500
2024-07-17	30.000	30.840	30.000	30.200	28.898	88,200
2024-07-16	30.220	30.220	29.940	29.980	28.688	477,000
2024-07-15	30.980	30.980	30.240	30.240	28.937	27,900
2024-07-12	31.120	31.120	30.360	30.500	29.185	427,600
2024-07-11	31.140	31.440	31.040	31.120	29.779	68,700
2024-07-10	31.020	31.340	31.020	31.140	29.798	281,600
2024-07-09	31.460	31.960	31.000	31.380	30.027	215,800
2024-07-05	31.980	32.000	31.700	31.860	30.487	58,600
2024-07-04	32.300	32.300	31.400	31.780	30.410	53,700
2024-07-03	32.180	32.200	31.740	31.740	30.372	420,500
2024-07-02	31.820	32.160	31.800	31.900	30.525	235,300
2024-07-01	31.900	32.000	31.800	31.800	30.429	68,400
2024-06-28	31.900	31.900	31.760	31.780	30.410	115,900
2024-06-27	31.720	31.840	31.720	31.820	30.449	335,100
2024-06-26	31.700	31.880	31.660	31.720	30.353	95,800
2024-06-25	32.080	32.080	31.500	31.700	30.334	136,600
2024-06-24	31.700	31.900	31.600	31.660	30.295	354,900
2024-06-21	32.000	32.000	31.900	32.000	30.621	489,500
2024-06-20	31.400	32.020	31.400	32.000	30.621	206,500
2024-06-19	31.420	32.040	31.420	31.640	30.276	189,900
2024-06-18	31.780	31.800	31.480	31.700	30.334	73,900
2024-06-14	31.800	31.800	31.300	31.780	30.410	146,600
2024-06-13	31.800	31.900	31.700	31.800	30.429	114,400
2024-06-12	31.880	31.900	31.840	31.860	30.487	255,700
2024-06-11	31.900	32.000	31.820	31.880	30.506	217,300
2024-06-10	32.000	32.200	31.980	32.100	30.716	113,900
2024-06-07	32.000	32.120	32.000	32.000	30.621	233,500
2024-06-06	32.280	32.420	32.280	32.360	30.965	298,300
2024-06-05	32.680	32.800	32.180	32.280	30.889	94,200
2024-06-04	32.800	32.800	32.020	32.560	31.157	224,000
2024-05-31	32.960	32.960	32.360	32.620	31.214	397,600
2024-05-30	32.680	32.800	32.400	32.620	31.214	46,200
2024-05-29	32.800	32.800	32.500	32.680	31.271	117,900
2024-05-28	32.140	32.900	32.140	32.720	31.310	238,100
2024-05-27	32.300	33.300	32.300	32.700	31.291	118,600
2024-05-24	32.540	32.940	32.540	32.800	31.386	501,700
2024-05-23	33.100	33.480	32.820	32.980	31.559	85,100
2024-05-21	33.180	33.320	32.920	33.000	31.578	560,800

← NewerPage 10 of 21 · 1,229 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.