Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	21.100	21.120	20.980	21.100	19.413	170,800
2022-11-24	21.340	21.400	20.960	21.100	19.413	413,700
2022-11-23	21.100	21.120	20.840	21.000	19.321	53,800
2022-11-22	21.000	21.040	20.860	21.000	19.321	84,800
2022-11-21	21.000	21.020	20.740	21.000	19.321	82,200
2022-11-17	21.380	21.400	21.200	21.360	19.652	58,000
2022-11-16	21.300	21.400	21.140	21.400	19.689	23,400
2022-11-15	21.300	21.400	21.200	21.400	19.689	148,700
2022-11-14	21.440	21.440	21.280	21.360	19.652	48,000
2022-11-11	21.000	21.480	20.900	21.440	19.725	236,700
2022-11-10	20.100	21.080	20.100	20.860	19.192	118,400
2022-11-09	20.320	20.320	20.100	20.160	18.548	324,300
2022-11-08	19.960	20.120	19.900	19.940	18.345	33,100
2022-11-07	19.880	19.920	19.820	19.900	18.309	34,900
2022-11-04	19.900	20.000	19.860	19.880	18.290	52,100
2022-11-03	20.060	20.060	19.800	19.860	18.272	172,000
2022-11-02	20.300	20.300	20.000	20.100	18.493	38,000
2022-11-01	20.380	20.480	20.040	20.100	18.493	73,800
2022-10-31	20.560	20.680	20.420	20.540	18.897	119,000
2022-10-28	20.400	20.560	20.200	20.320	18.695	27,200
2022-10-27	20.400	20.540	20.140	20.400	18.769	89,700
2022-10-26	20.400	20.620	20.320	20.480	18.842	18,300
2022-10-25	20.040	20.440	20.040	20.400	18.769	42,700
2022-10-21	20.500	20.580	19.700	19.700	18.125	104,000
2022-10-20	20.660	21.000	20.400	20.400	18.769	547,800
2022-10-19	20.600	20.700	20.560	20.640	18.989	48,700
2022-10-18	20.600	20.600	20.500	20.580	18.934	34,300
2022-10-17	20.800	20.820	20.540	20.560	18.916	28,000
2022-10-14	20.800	21.000	20.720	20.800	19.137	28,800
2022-10-13	20.800	20.800	20.540	20.760	19.100	17,500
2022-10-12	21.100	21.240	20.500	20.840	19.173	81,400
2022-10-11	21.600	21.600	21.100	21.100	19.413	14,200
2022-10-07	21.600	21.740	21.380	21.600	19.873	40,800
2022-10-06	21.700	21.800	21.540	21.800	20.057	22,700
2022-10-05	21.700	21.880	21.300	21.680	19.946	67,300
2022-10-04	21.560	21.980	21.560	21.840	20.093	11,300
2022-10-03	21.600	21.600	21.220	21.560	19.836	48,500
2022-09-30	21.200	21.660	21.060	21.600	19.873	66,100
2022-09-29	21.120	21.680	21.120	21.500	19.781	88,200
2022-09-28	21.560	21.560	21.040	21.080	19.394	60,400
2022-09-27	21.740	22.100	21.540	21.560	19.836	61,600
2022-09-26	21.480	22.300	21.480	22.300	20.517	58,600
2022-09-23	21.500	21.600	21.500	21.600	19.873	23,600
2022-09-22	21.820	21.980	21.420	21.600	19.873	200,900
2022-09-21	22.000	22.000	21.820	21.900	20.149	48,100
2022-09-20	21.900	22.140	21.880	22.140	20.369	52,500
2022-09-19	22.320	22.320	21.820	21.900	20.149	28,800
2022-09-15	22.220	22.340	21.860	22.320	20.535	189,500
2022-09-14	22.320	22.880	22.120	22.260	20.480	252,100
2022-09-13	22.360	22.420	22.360	22.420	20.627	400
2022-09-12	22.500	22.500	22.220	22.360	20.572	67,600
2022-09-09	22.260	22.500	22.260	22.500	20.701	16,400
2022-09-08	22.200	22.400	22.060	22.260	20.480	24,200
2022-09-07	21.780	22.100	21.780	22.000	20.241	2,300
2022-09-06	21.760	22.240	21.760	21.780	20.038	58,000
2022-09-05	22.000	22.120	21.800	21.960	20.204	181,900
2022-09-02	22.280	22.280	21.680	22.000	20.241	101,100
2022-09-01	22.500	22.500	21.700	22.000	20.241	101,200
2022-08-30	22.940	23.260	22.380	22.380	20.590	98,900
2022-08-29	23.100	23.160	22.900	22.940	21.105	137,500

← NewerPage 17 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.