Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	26.000	26.500	25.900	25.920	24.430	34,200
2023-05-26	25.620	26.020	25.580	26.000	24.506	356,500
2023-05-25	26.020	26.160	25.500	25.980	24.487	57,300
2023-05-24	26.360	26.440	26.160	26.220	24.713	227,100
2023-05-23	26.560	26.620	26.380	26.560	25.034	122,200
2023-05-22	26.600	26.640	26.540	26.620	25.090	96,800
2023-05-19	26.600	26.780	26.540	26.620	25.090	41,900
2023-05-18	26.700	26.840	26.680	26.740	25.203	323,600
2023-05-17	26.520	26.840	26.520	26.800	25.260	122,200
2023-05-16	26.900	27.000	26.760	26.880	25.081	574,900
2023-05-15	27.000	27.220	26.580	27.000	25.193	94,600
2023-05-12	27.060	27.080	26.900	27.000	25.193	343,200
2023-05-11	27.000	27.280	27.000	27.200	25.379	1,213,300
2023-05-10	27.300	27.300	27.100	27.140	25.323	573,600
2023-05-09	27.180	27.400	27.120	27.300	25.473	552,600
2023-05-08	27.400	27.460	27.180	27.180	25.361	497,300
2023-05-05	27.360	27.440	27.100	27.440	25.603	168,700
2023-05-03	26.860	27.460	26.700	27.440	25.603	222,500
2023-05-02	26.520	27.100	26.520	26.860	25.062	450,200
2023-04-28	26.800	26.900	26.520	26.520	24.745	218,600
2023-04-27	26.960	27.040	26.800	26.980	25.174	123,000
2023-04-26	26.880	27.180	26.880	27.100	25.286	323,500
2023-04-25	27.200	27.200	26.700	26.880	25.081	119,300
2023-04-20	26.920	27.040	26.660	27.000	25.193	130,700
2023-04-19	27.160	27.460	26.900	27.280	25.454	108,200
2023-04-18	27.500	27.900	27.000	27.600	25.753	492,400
2023-04-17	26.400	27.500	26.360	27.500	25.659	711,000
2023-04-14	27.000	27.000	26.400	26.500	24.726	59,000
2023-04-13	26.420	27.120	26.420	27.000	25.193	228,400
2023-04-12	26.380	27.200	25.900	27.200	25.379	211,500
2023-04-11	25.600	26.320	25.600	26.020	24.278	95,800
2023-04-10	25.360	25.760	25.360	25.620	23.905	28,000
2023-04-07	25.320	25.760	25.320	25.440	23.737	34,100
2023-04-06	25.320	25.680	25.300	25.420	23.718	32,500
2023-04-05	25.680	25.980	25.300	25.460	23.756	188,900
2023-04-04	25.960	25.960	25.620	25.960	24.222	26,800
2023-04-03	26.000	26.320	25.600	25.700	23.980	91,500
2023-03-31	26.000	26.180	25.900	26.000	24.260	63,100
2023-03-30	25.980	26.280	25.720	25.860	24.129	118,300
2023-03-29	25.500	25.980	25.340	25.900	24.166	255,800
2023-03-28	25.500	25.520	25.140	25.500	23.793	18,000
2023-03-27	25.240	25.700	25.140	25.500	23.793	44,200
2023-03-24	25.140	25.400	25.140	25.200	23.513	110,200
2023-03-23	25.160	25.700	25.100	25.480	23.774	353,600
2023-03-22	25.320	25.820	25.220	25.400	23.700	194,900
2023-03-21	25.240	26.000	25.200	25.660	23.942	240,300
2023-03-20	24.900	25.720	24.900	25.100	23.420	319,500
2023-03-17	25.180	26.240	24.980	24.980	23.308	1,689,100
2023-03-16	25.800	26.000	25.200	25.200	23.513	305,400
2023-03-15	25.960	26.480	25.800	25.800	24.073	117,300
2023-03-14	25.900	26.400	25.720	25.960	24.222	210,800
2023-03-13	25.300	26.800	25.100	26.160	24.409	515,900
2023-03-10	26.260	26.260	25.280	25.360	23.662	326,600
2023-03-09	26.980	26.980	26.000	26.280	24.521	79,900
2023-03-08	27.300	27.300	26.620	26.780	24.987	92,700
2023-03-07	26.700	27.300	26.700	27.100	25.286	90,400
2023-03-06	26.900	27.260	26.900	26.980	25.174	85,900
2023-03-03	27.100	27.360	26.720	26.900	25.099	109,600
2023-03-02	27.500	27.500	26.680	26.920	25.118	94,600
2023-03-01	27.480	27.500	27.100	27.500	25.659	103,500

← NewerPage 15 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.