Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	27.000	27.760	26.960	27.500	25.659	534,300
2023-02-27	27.200	27.200	26.820	27.180	25.361	193,100
2023-02-24	27.180	27.220	27.000	27.200	25.379	176,300
2023-02-23	27.140	27.220	26.820	27.180	25.361	320,200
2023-02-22	27.140	27.280	26.320	27.160	25.342	257,100
2023-02-21	27.100	27.120	26.380	27.080	25.267	169,700
2023-02-20	26.140	27.520	26.140	27.100	25.286	1,081,900
2023-02-17	26.300	26.580	26.160	26.420	24.652	216,200
2023-02-16	26.600	26.700	26.180	26.240	24.484	199,000
2023-02-15	26.520	26.720	26.520	26.700	24.913	251,800
2023-02-14	26.280	27.000	26.280	26.800	25.006	365,600
2023-02-13	26.080	26.880	25.600	26.040	24.297	224,700
2023-02-10	26.400	26.400	26.020	26.080	24.334	276,800
2023-02-09	26.460	26.520	26.120	26.400	24.633	93,300
2023-02-08	26.080	26.520	26.080	26.460	24.689	204,800
2023-02-07	25.300	26.200	25.220	26.000	24.260	277,800
2023-02-03	25.400	25.400	24.800	25.000	23.327	114,100
2023-02-02	24.760	25.680	24.460	25.400	23.700	266,500
2023-01-31	24.320	25.000	24.320	24.800	23.140	194,700
2023-01-30	24.740	24.760	24.080	24.220	22.599	21,000
2023-01-27	24.080	24.960	23.940	24.760	23.103	152,800
2023-01-26	24.200	24.200	23.880	24.080	22.468	408,400
2023-01-25	24.200	24.280	23.880	23.900	22.300	109,600
2023-01-20	23.980	24.280	23.860	24.280	22.655	179,600
2023-01-19	23.600	24.020	23.340	23.940	22.338	164,600
2023-01-18	24.000	24.060	23.540	23.620	21.731	71,600
2023-01-17	24.540	24.540	23.800	23.800	21.897	73,700
2023-01-16	23.980	24.560	23.900	24.500	22.541	199,500
2023-01-13	23.760	23.900	23.500	23.900	21.989	106,400
2023-01-12	23.420	23.880	23.420	23.840	21.933	317,800
2023-01-11	22.300	23.880	22.140	23.380	21.510	253,200
2023-01-10	22.060	22.160	22.000	22.140	20.369	128,300
2023-01-09	22.100	22.360	21.880	21.920	20.167	238,400
2023-01-06	22.060	22.060	21.800	21.840	20.093	83,900
2023-01-05	21.600	22.180	21.600	22.060	20.296	59,700
2023-01-04	21.620	21.760	21.580	21.580	19.854	121,800
2023-01-03	21.540	21.800	21.520	21.580	19.854	46,800
2022-12-30	21.800	21.800	21.580	21.580	19.854	52,500
2022-12-29	21.720	21.720	21.320	21.580	19.854	101,300
2022-12-28	21.400	21.760	21.400	21.720	19.983	67,900
2022-12-27	21.320	21.600	21.200	21.400	19.689	42,600
2022-12-23	21.100	21.220	21.040	21.140	19.449	46,900
2022-12-22	21.040	21.460	21.000	21.080	19.394	66,600
2022-12-21	21.580	21.800	21.020	21.020	19.339	136,700
2022-12-20	21.800	21.800	21.500	21.600	19.873	44,700
2022-12-19	21.840	21.840	21.700	21.760	20.020	26,800
2022-12-16	22.020	22.020	21.680	21.800	20.057	194,500
2022-12-15	22.000	22.260	21.960	22.100	20.333	84,500
2022-12-14	22.160	22.160	21.760	22.000	20.241	67,400
2022-12-13	21.600	22.160	21.600	22.120	20.351	204,400
2022-12-12	21.260	21.880	21.080	21.600	19.873	49,500
2022-12-09	21.020	21.280	20.840	21.260	19.560	35,000
2022-12-08	20.940	21.040	20.820	21.040	19.357	18,200
2022-12-07	21.000	21.000	20.820	20.940	19.265	68,900
2022-12-06	21.020	21.300	20.800	21.000	19.321	46,500
2022-12-05	21.020	21.180	20.880	21.000	19.321	31,700
2022-12-02	20.980	21.280	20.800	21.200	19.505	107,800
2022-12-01	21.300	21.300	20.960	21.000	19.321	151,100
2022-11-30	20.920	21.020	20.900	20.980	19.302	177,700
2022-11-29	21.000	21.140	20.560	20.920	19.247	113,800

← NewerPage 16 of 21 · 1,233 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.