Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	33.360	33.500	33.080	33.180	31.750	193,600
2024-05-17	33.160	33.500	33.040	33.360	31.922	551,700
2024-05-16	32.520	33.800	32.520	33.160	31.731	401,500
2024-05-15	32.300	32.600	32.300	32.480	31.080	377,800
2024-05-14	32.500	32.660	32.480	32.580	30.889	123,300
2024-05-13	32.680	32.880	32.660	32.660	30.965	277,700
2024-05-10	32.520	32.700	32.520	32.580	30.889	216,600
2024-05-09	32.580	32.800	32.520	32.520	30.832	175,000
2024-05-08	32.100	32.760	32.100	32.500	30.813	381,600
2024-05-07	32.500	32.880	32.140	32.200	30.528	108,400
2024-05-06	32.000	32.960	32.000	32.240	30.566	147,700
2024-05-03	31.820	32.500	31.820	32.000	30.339	431,600
2024-05-02	31.780	31.880	31.600	31.820	30.168	348,200
2024-04-30	31.600	32.000	31.500	31.600	29.960	218,000
2024-04-29	31.600	31.600	31.560	31.600	29.960	252,300
2024-04-26	31.520	31.900	31.500	31.580	29.941	125,100
2024-04-25	31.520	31.900	31.500	31.560	29.922	127,200
2024-04-24	31.900	31.900	31.500	31.520	29.884	140,300
2024-04-23	31.520	31.560	30.800	31.500	29.865	61,700
2024-04-22	31.500	31.880	31.480	31.520	29.884	57,700
2024-04-19	31.400	31.880	31.400	31.480	29.846	71,500
2024-04-18	31.240	31.680	31.240	31.400	29.770	231,400
2024-04-17	30.720	31.380	30.720	31.240	29.618	143,500
2024-04-16	31.040	31.160	30.880	30.960	29.353	121,200
2024-04-15	31.000	31.300	31.000	31.100	29.486	87,900
2024-04-12	31.420	31.500	31.000	31.260	29.637	34,500
2024-04-09	30.800	31.520	30.800	31.420	29.789	140,200
2024-04-08	30.500	31.260	30.440	31.000	29.391	137,700
2024-04-05	30.720	31.000	30.720	30.760	29.163	204,700
2024-04-04	30.460	30.980	30.460	30.740	29.144	204,500
2024-04-03	30.000	30.440	29.840	30.300	28.727	198,900
2024-04-02	29.380	30.500	29.380	30.100	28.537	155,500
2024-04-01	29.500	29.600	29.300	29.380	27.855	118,400
2024-03-29	29.400	29.400	29.080	29.260	27.741	96,000
2024-03-27	29.420	29.420	29.400	29.400	27.874	205,600
2024-03-26	29.300	29.500	29.300	29.400	27.874	76,800
2024-03-25	29.640	29.660	29.320	29.500	27.969	212,600
2024-03-22	29.200	29.500	29.200	29.300	27.779	153,700
2024-03-21	29.260	29.500	29.040	29.200	27.684	238,400
2024-03-20	29.200	29.540	29.200	29.500	27.969	182,900
2024-03-19	29.040	29.640	29.040	29.640	28.101	63,700
2024-03-18	29.620	29.640	29.580	29.620	28.082	175,500
2024-03-15	29.660	29.660	29.160	29.620	28.082	636,300
2024-03-14	29.600	29.640	29.580	29.640	28.101	95,000
2024-03-13	29.660	29.680	29.580	29.600	28.063	85,400
2024-03-12	29.260	29.700	29.240	29.660	28.120	143,600
2024-03-11	29.000	29.700	29.000	29.220	27.703	86,000
2024-03-08	29.120	29.120	28.880	29.020	27.514	110,900
2024-03-07	28.980	29.100	28.940	29.020	27.514	25,800
2024-03-06	28.920	29.000	28.440	28.920	27.419	223,100
2024-03-05	29.160	29.160	28.200	28.620	27.134	84,100
2024-03-04	29.220	29.500	29.100	29.200	27.684	153,200
2024-03-01	29.500	29.600	29.460	29.520	27.988	102,900
2024-02-29	28.920	29.500	28.920	29.500	27.969	215,900
2024-02-28	29.500	29.520	29.360	29.500	27.969	97,100
2024-02-27	29.500	29.760	29.500	29.500	27.969	48,800
2024-02-26	29.480	29.500	29.360	29.460	27.931	95,900
2024-02-23	29.400	29.480	29.220	29.440	27.912	296,900
2024-02-22	29.200	29.520	29.200	29.420	27.893	68,000
2024-02-21	29.200	29.280	29.000	29.200	27.684	163,400

← NewerPage 11 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.