Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	29.000	29.160	29.000	29.100	27.589	114,900
2024-02-19	29.180	29.180	28.900	29.160	27.646	23,400
2024-02-16	28.940	29.280	28.940	29.140	27.627	103,100
2024-02-15	29.160	29.160	28.940	29.000	27.495	134,600
2024-02-14	29.000	29.160	28.880	29.160	27.646	134,700
2024-02-13	28.620	29.000	28.520	29.000	27.495	138,300
2024-02-09	28.820	28.840	28.540	28.620	27.134	146,200
2024-02-08	28.860	29.180	28.660	28.920	27.419	105,300
2024-02-07	28.700	29.300	28.640	28.860	27.362	351,200
2024-02-06	28.480	29.000	28.480	28.860	27.362	111,400
2024-02-05	28.220	28.900	28.220	28.440	26.964	321,500
2024-02-02	27.540	28.580	27.540	28.220	26.755	474,100
2024-01-31	28.200	28.220	27.440	27.700	26.262	112,800
2024-01-30	27.440	27.900	27.440	27.900	26.452	30,400
2024-01-29	28.180	28.340	27.460	27.520	26.091	100,000
2024-01-26	28.140	28.340	27.980	28.180	26.717	1,147,000
2024-01-24	28.300	28.500	28.300	28.320	26.850	173,700
2024-01-23	28.300	28.500	28.200	28.340	26.869	1,009,600
2024-01-22	28.220	28.380	28.100	28.320	26.850	67,900
2024-01-19	28.560	28.560	28.300	28.380	26.907	304,200
2024-01-18	28.720	28.720	28.100	28.560	27.077	274,200
2024-01-17	28.760	29.000	28.540	29.000	27.333	141,300
2024-01-16	28.600	28.900	28.600	28.760	27.107	777,900
2024-01-15	28.900	28.980	28.340	28.600	26.956	96,900
2024-01-12	28.540	28.800	28.320	28.800	27.145	35,400
2024-01-11	28.600	28.700	28.500	28.640	26.994	104,100
2024-01-10	28.500	28.900	28.500	28.500	26.862	187,600
2024-01-09	28.360	28.660	28.320	28.500	26.862	247,300
2024-01-08	28.340	28.420	28.260	28.260	26.636	604,600
2024-01-05	28.260	28.420	28.260	28.340	26.711	174,500
2024-01-04	28.260	28.260	28.160	28.180	26.561	107,800
2024-01-03	28.340	28.340	28.140	28.260	26.636	117,200
2024-01-02	28.100	28.180	28.000	28.100	26.485	18,700
2023-12-29	28.500	28.500	28.000	28.160	26.542	41,500
2023-12-28	28.180	28.500	28.100	28.100	26.485	32,700
2023-12-27	28.340	28.400	28.240	28.300	26.674	74,600
2023-12-26	28.480	28.500	28.240	28.320	26.692	38,200
2023-12-22	28.400	28.480	28.380	28.480	26.843	151,900
2023-12-21	28.220	28.400	28.000	28.340	26.711	15,500
2023-12-20	28.000	28.280	27.900	28.200	26.579	230,800
2023-12-19	27.720	28.360	27.720	28.000	26.391	106,400
2023-12-18	27.300	27.880	27.300	27.500	25.920	66,100
2023-12-15	27.720	27.800	27.240	27.240	25.675	179,400
2023-12-14	27.560	27.740	27.440	27.500	25.920	155,000
2023-12-13	27.940	27.940	27.200	27.460	25.882	148,700
2023-12-12	27.680	27.900	27.320	27.320	25.750	122,600
2023-12-11	27.680	27.680	27.420	27.500	25.920	59,000
2023-12-08	27.000	27.700	27.000	27.500	25.920	164,400
2023-12-07	27.140	27.700	26.900	26.960	25.411	46,200
2023-12-06	27.640	27.640	27.180	27.260	25.693	71,100
2023-12-05	27.500	27.680	27.120	27.640	26.052	10,700
2023-12-04	27.920	27.920	27.500	27.500	25.920	142,000
2023-12-01	28.600	28.680	27.480	27.720	26.127	70,700
2023-11-30	28.140	28.600	27.900	28.160	26.542	178,700
2023-11-29	27.460	28.200	27.420	28.040	26.429	95,200
2023-11-28	27.200	27.600	27.200	27.480	25.901	87,300
2023-11-27	27.500	27.600	27.200	27.300	25.731	50,500
2023-11-24	27.380	27.500	27.020	27.100	25.543	83,600
2023-11-23	27.340	27.380	27.040	27.280	25.712	73,500
2023-11-22	26.700	27.460	26.520	27.000	25.448	107,400

← NewerPage 12 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.