Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	23.100	23.420	23.100	23.260	21.400	178,400
2022-08-25	23.000	23.180	22.980	23.100	21.253	40,400
2022-08-24	23.200	23.200	22.900	22.900	21.069	253,300
2022-08-23	23.000	23.000	22.700	22.900	21.069	61,200
2022-08-22	22.840	23.080	22.840	23.000	21.161	29,400
2022-08-19	22.800	23.300	22.780	23.100	21.253	74,500
2022-08-18	22.800	22.960	22.720	22.720	20.903	109,000
2022-08-17	22.820	22.880	22.740	22.800	20.977	51,500
2022-08-16	23.040	23.340	22.860	22.980	21.142	231,400
2022-08-15	23.000	23.180	23.000	23.040	21.197	11,100
2022-08-12	23.020	23.300	23.020	23.200	21.345	298,400
2022-08-11	22.780	23.020	22.580	23.020	21.179	118,200
2022-08-10	22.780	22.780	22.320	22.500	20.701	106,400
2022-08-09	22.500	22.780	22.500	22.780	20.958	169,900
2022-08-08	22.500	22.800	22.500	22.560	20.756	41,100
2022-08-05	22.400	22.680	22.320	22.560	20.756	278,500
2022-08-04	21.920	22.420	21.820	22.420	20.627	206,300
2022-08-03	21.980	22.000	21.760	21.940	20.185	51,500
2022-08-02	22.000	22.240	21.640	22.020	20.259	166,200
2022-08-01	21.720	22.100	21.700	22.000	20.241	176,700
2022-07-29	21.400	21.760	21.380	21.700	19.965	169,300
2022-07-28	21.160	21.400	21.160	21.360	19.652	79,200
2022-07-27	20.980	21.200	20.980	21.120	19.431	129,300
2022-07-26	20.940	21.060	20.940	20.980	19.302	15,300
2022-07-25	20.820	21.060	20.800	21.020	19.339	103,600
2022-07-22	21.000	21.000	20.700	20.800	19.137	35,600
2022-07-21	20.880	20.880	20.700	20.820	19.155	14,700
2022-07-20	20.280	20.700	20.280	20.600	18.953	44,600
2022-07-19	20.400	20.560	20.140	20.540	18.897	75,500
2022-07-18	20.740	20.880	20.300	20.400	18.769	56,500
2022-07-15	21.200	21.220	20.660	20.740	19.081	117,400
2022-07-14	21.200	21.300	21.100	21.300	19.597	27,400
2022-07-13	21.100	21.300	21.020	21.300	19.597	53,500
2022-07-12	21.040	21.240	21.040	21.220	19.523	64,400
2022-07-08	21.240	21.240	21.020	21.200	19.505	50,000
2022-07-07	21.200	21.260	21.000	21.200	19.505	92,800
2022-07-06	21.200	21.200	21.000	21.100	19.413	105,500
2022-07-05	21.000	21.220	20.940	21.040	19.357	23,200
2022-07-04	21.000	21.020	20.740	21.000	19.321	285,800
2022-07-01	21.220	21.220	20.780	21.080	19.394	98,000
2022-06-30	21.200	21.300	21.020	21.200	19.505	380,700
2022-06-29	20.880	21.300	20.660	21.200	19.505	310,300
2022-06-28	20.420	20.980	20.420	20.980	19.302	168,600
2022-06-27	20.660	20.660	20.400	20.580	18.934	84,400
2022-06-24	20.000	20.580	19.940	20.580	18.934	307,100
2022-06-23	19.840	20.080	19.700	19.940	18.345	673,700
2022-06-22	19.940	20.160	19.780	19.820	18.235	161,300
2022-06-21	19.980	19.980	19.620	19.740	18.161	124,600
2022-06-20	19.700	19.900	19.660	19.900	18.309	67,800
2022-06-17	19.900	19.960	19.500	19.700	18.125	241,400
2022-06-16	20.400	20.420	19.920	20.000	18.401	259,200
2022-06-15	19.880	20.120	19.700	20.120	18.511	327,300
2022-06-14	19.700	20.300	19.540	19.880	18.290	225,500
2022-06-13	20.300	20.360	19.720	19.720	18.143	161,500
2022-06-10	20.420	20.580	20.280	20.500	18.861	227,100
2022-06-09	20.500	20.580	20.320	20.500	18.861	421,600
2022-06-08	19.860	20.600	19.860	20.500	18.861	587,400
2022-06-07	20.100	20.140	19.240	19.800	18.217	739,100
2022-06-02	19.660	20.220	19.640	20.000	18.401	666,700
2022-06-01	19.780	19.800	19.300	19.620	18.051	4,132,900

← NewerPage 18 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.