Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 3689.KLSE stock page

Fraser Neave Holdings Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-2425.50025.60025.42025.50024.035180,500
2023-08-2325.60025.60025.16025.50024.03548,300
2023-08-2225.54025.66025.40025.60024.129105,700
2023-08-2125.48025.80025.48025.80024.31774,600
2023-08-1825.60025.60025.32025.52024.053125,300
2023-08-1725.24025.60025.20025.56024.09154,300
2023-08-1625.14025.22025.14025.18023.733173,700
2023-08-1525.10025.26025.08025.14023.695110,300
2023-08-1425.08025.24025.08025.20023.752114,900
2023-08-1125.20025.24025.10025.10023.65855,500
2023-08-1025.20025.28025.04025.20023.7525,700
2023-08-0925.20025.20025.06025.20023.752152,200
2023-08-0825.06025.30025.00025.20023.75283,500
2023-08-0725.28025.28024.98025.00023.563119,000
2023-08-0425.02025.14025.00025.08023.639241,300
2023-08-0325.00025.30024.90024.92023.48864,900
2023-08-0225.00025.14024.90024.90023.469250,400
2023-08-0125.08025.24025.02025.06023.62042,200
2023-07-3125.00025.38024.96025.00023.56369,200
2023-07-2825.06025.38024.88025.00023.56395,400
2023-07-2725.24025.34024.98025.26023.808116,800
2023-07-2625.00025.36024.90025.24023.789180,700
2023-07-2524.90025.20024.90025.20023.752197,000
2023-07-2424.80024.96024.80024.90023.469185,800
2023-07-2125.10025.12024.82024.88023.450130,700
2023-07-2025.12025.40025.12025.20023.75262,000
2023-07-1825.14025.28025.04025.12023.676210,300
2023-07-1725.40025.40025.08025.20023.752278,600
2023-07-1425.20025.50025.08025.30023.84668,200
2023-07-1325.14025.22025.08025.08023.63950,200
2023-07-1225.12025.20025.10025.14023.69545,100
2023-07-1125.48025.48025.02025.04023.60154,400
2023-07-1025.40025.40025.40025.40023.9405,200
2023-07-0725.04025.30025.00025.20023.75226,500
2023-07-0625.50025.50024.86025.20023.75245,900
2023-07-0525.32025.48025.30025.40023.94033,700
2023-07-0425.68025.68025.22025.30023.84637,700
2023-07-0325.22025.80025.04025.80024.31769,400
2023-06-3025.14025.44025.14025.22023.7719,400
2023-06-2825.60025.60025.16025.36023.90333,100
2023-06-2725.06025.62025.06025.60024.12925,600
2023-06-2625.02025.80025.02025.80024.31732,000
2023-06-2325.06025.24024.94025.12023.67632,800
2023-06-2224.86025.66024.86025.24023.78946,500
2023-06-2124.90025.48024.78025.48024.01683,800
2023-06-2025.32025.32025.00025.00023.56343,100
2023-06-1925.52025.52025.24025.32023.86528,200
2023-06-1625.32025.98025.32025.70024.223262,800
2023-06-1525.42025.50025.32025.44023.97822,400
2023-06-1425.06025.60025.00025.50024.035365,000
2023-06-1324.78026.28024.72025.04023.601751,500
2023-06-1224.82025.36024.72024.78023.356240,400
2023-06-0925.00025.02024.82024.82023.394120,500
2023-06-0824.90025.08024.90025.00023.56320,300
2023-06-0725.20025.20024.90025.00023.563417,500
2023-06-0625.30025.34025.24025.24023.789356,500
2023-06-0225.48025.54025.24025.34023.88451,300
2023-06-0125.30025.58025.28025.40023.940200,500
2023-05-3125.76025.90025.30025.30023.846314,100
2023-05-3025.92025.94025.66025.78024.298124,000
← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-150.3000 MYR
2026-01-230.3500 MYR
2025-05-140.3000 MYR
2025-01-160.3300 MYR
2024-05-150.3000 MYR
2024-01-180.1700 MYR
2023-05-170.2700 MYR
2023-01-190.3300 MYR
2022-05-130.2700 MYR
2022-01-200.3300 MYR
2021-05-190.2700 MYR
2021-01-200.3300 MYR
2020-05-190.2700 MYR
2020-01-220.3300 MYR
2019-05-210.2700 MYR
2019-01-250.3050 MYR

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