Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	20.840	21.480	19.420	19.420	17.867	12,051,000
2022-05-30	21.180	21.180	20.640	21.060	19.376	711,900
2022-05-27	20.680	21.100	20.520	21.100	19.413	455,900
2022-05-26	20.440	20.700	20.240	20.700	19.045	423,900
2022-05-25	20.580	20.720	20.200	20.200	18.585	607,200
2022-05-24	20.580	20.720	20.540	20.720	19.063	202,100
2022-05-23	20.600	20.780	20.560	20.560	18.916	66,100
2022-05-20	20.600	20.660	20.460	20.580	18.934	89,300
2022-05-19	20.700	20.920	20.400	20.400	18.769	248,200
2022-05-18	21.340	21.500	20.600	20.600	18.953	271,400
2022-05-17	21.700	21.900	21.280	21.280	19.578	115,900
2022-05-13	21.740	21.920	20.400	21.920	20.167	799,900
2022-05-12	22.200	22.520	21.800	21.800	19.808	142,000
2022-05-11	22.140	22.640	21.820	22.200	20.172	176,100
2022-05-10	21.800	22.140	21.740	22.140	20.117	76,100
2022-05-09	22.100	22.300	21.800	21.900	19.899	100,100
2022-05-06	22.000	22.200	21.960	22.100	20.081	134,200
2022-05-05	22.800	23.080	22.200	22.200	20.172	92,100
2022-04-29	22.960	23.080	22.620	23.000	20.899	165,200
2022-04-28	22.760	23.080	22.760	22.800	20.717	96,300
2022-04-27	22.780	23.240	22.360	23.000	20.899	354,100
2022-04-26	21.820	22.940	21.820	22.860	20.771	188,300
2022-04-25	21.700	21.800	21.620	21.620	19.645	77,100
2022-04-22	22.100	22.260	21.620	22.000	19.990	264,800
2022-04-21	22.360	22.500	22.080	22.080	20.063	57,700
2022-04-20	22.800	23.080	22.080	22.080	20.063	389,600
2022-04-18	23.480	23.480	22.760	22.800	20.717	63,100
2022-04-15	22.660	23.960	22.660	23.480	21.335	251,400
2022-04-14	22.640	22.780	22.500	22.660	20.590	58,800
2022-04-13	22.060	22.620	22.060	22.460	20.408	231,800
2022-04-12	22.200	22.280	22.000	22.060	20.044	55,800
2022-04-11	21.640	22.480	21.540	22.180	20.153	196,700
2022-04-08	21.520	21.580	21.400	21.520	19.554	205,400
2022-04-07	21.760	21.800	21.280	21.280	19.336	136,200
2022-04-06	21.280	21.740	21.280	21.620	19.645	137,800
2022-04-05	21.540	21.540	21.040	21.260	19.318	183,300
2022-04-04	21.700	21.880	21.220	21.380	19.427	109,200
2022-04-01	21.000	21.500	20.900	21.500	19.536	167,300
2022-03-31	21.100	21.100	20.800	21.000	19.081	244,500
2022-03-30	21.220	21.220	20.840	20.880	18.972	111,900
2022-03-29	21.600	21.600	20.800	20.860	18.954	210,900
2022-03-28	21.600	21.660	21.260	21.300	19.354	148,300
2022-03-25	21.600	22.000	21.520	21.600	19.626	133,400
2022-03-24	21.520	21.840	21.500	21.520	19.554	229,100
2022-03-23	21.720	22.040	21.500	21.600	19.626	106,700
2022-03-22	21.560	22.220	21.560	21.720	19.736	303,700
2022-03-21	21.620	22.360	21.400	22.360	20.317	305,300
2022-03-18	20.640	21.900	20.640	21.200	19.263	361,400
2022-03-17	20.500	20.800	20.420	20.640	18.754	434,200
2022-03-16	20.400	20.900	20.320	20.400	18.536	103,300
2022-03-15	21.000	21.380	20.040	20.320	18.463	311,800
2022-03-14	22.000	22.000	21.000	21.000	19.081	178,300
2022-03-11	22.120	22.120	21.380	21.620	19.645	91,100
2022-03-10	21.380	22.280	21.380	22.140	20.117	138,800
2022-03-09	21.440	21.440	21.120	21.280	19.336	91,400
2022-03-08	21.700	21.700	21.000	21.080	19.154	158,000
2022-03-07	22.220	22.220	21.540	21.600	19.626	107,700
2022-03-04	22.600	22.600	22.220	22.260	20.226	106,800
2022-03-03	23.000	23.020	22.240	22.600	20.535	129,600
2022-03-02	22.840	22.980	22.680	22.980	20.880	137,300

← NewerPage 19 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.