Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	27.620	28.460	27.500	27.500	27.500	65,500
2026-07-27	28.000	28.280	27.620	27.840	27.840	48,000
2026-07-24	28.640	28.800	27.520	28.300	28.300	40,700
2026-07-23	28.740	28.940	28.580	28.640	28.640	18,000
2026-07-22	29.040	29.040	28.700	28.740	28.740	34,400
2026-07-21	29.200	29.480	28.800	28.800	28.800	46,700
2026-07-20	29.200	29.200	28.840	29.140	29.140	23,400
2026-07-17	29.280	29.280	28.840	29.200	29.200	28,500
2026-07-16	29.320	29.340	29.000	29.280	29.280	18,200
2026-07-15	29.280	29.580	28.980	29.100	29.100	65,400
2026-07-14	29.380	29.380	29.000	29.280	29.280	25,000
2026-07-13	29.600	29.680	28.940	28.940	28.940	25,900
2026-07-10	29.660	29.720	29.380	29.700	29.700	136,100
2026-07-09	29.640	29.960	28.920	28.920	28.920	76,600
2026-07-08	29.660	29.660	29.000	29.640	29.640	37,800
2026-07-07	29.180	29.660	29.000	29.660	29.660	34,100
2026-07-06	28.980	29.200	28.980	29.100	29.100	29,500
2026-07-03	28.220	29.000	28.220	28.980	28.980	66,600
2026-07-02	27.800	28.200	27.500	28.100	28.100	18,300
2026-07-01	28.280	28.320	27.940	27.940	27.940	35,800
2026-06-30	27.860	28.320	27.460	27.920	27.920	44,200
2026-06-29	28.140	28.180	27.500	27.860	27.860	34,400
2026-06-26	27.700	28.180	27.540	27.700	27.700	87,800
2026-06-25	27.400	28.380	27.300	28.180	28.180	121,400
2026-06-24	28.360	28.360	27.320	27.400	27.400	46,900
2026-06-23	27.920	28.540	27.600	27.900	27.900	24,900
2026-06-22	28.380	28.380	27.460	27.920	27.920	24,700
2026-06-19	27.900	28.360	27.880	28.080	28.080	282,800
2026-06-18	27.880	27.880	27.760	27.880	27.880	62,200
2026-06-17	27.780	27.780	27.780	27.780	27.780	0
2026-06-16	27.400	27.780	27.280	27.780	27.780	52,900
2026-06-15	26.900	27.500	26.900	27.500	27.500	75,000
2026-06-12	26.220	26.800	26.100	26.740	26.740	51,100
2026-06-11	25.760	26.480	25.520	25.800	25.800	176,800
2026-06-10	26.300	26.320	25.780	25.780	25.780	98,100
2026-06-09	26.300	26.500	26.200	26.300	26.300	60,800
2026-06-08	26.300	26.320	26.100	26.140	26.140	51,600
2026-06-05	26.880	26.880	26.320	26.400	26.400	192,300
2026-06-04	27.760	27.900	26.860	26.880	26.880	352,900
2026-06-03	28.320	28.320	27.480	27.660	27.660	381,000
2026-06-02	28.300	28.300	28.300	28.300	28.300	0
2026-06-01	28.300	28.300	28.300	28.300	28.300	0
2026-05-29	28.600	28.600	28.120	28.300	28.300	133,100
2026-05-28	28.500	28.780	27.900	28.400	28.400	38,500
2026-05-27	28.500	28.500	28.500	28.500	28.500	0
2026-05-26	29.280	29.280	28.300	28.500	28.500	43,500
2026-05-25	29.100	29.140	28.600	28.800	28.800	70,300
2026-05-22	29.300	29.300	28.980	29.000	29.000	236,200
2026-05-21	29.220	29.240	28.660	28.980	28.980	45,000
2026-05-20	28.680	29.480	28.600	29.220	29.220	74,300
2026-05-19	28.700	29.020	28.700	28.720	28.720	108,400
2026-05-18	29.000	29.000	28.700	28.700	28.700	50,800
2026-05-15	28.980	29.120	28.700	29.000	29.000	123,600
2026-05-14	29.160	29.600	28.940	29.000	28.700	290,800
2026-05-13	30.000	30.000	29.160	29.160	28.858	92,500
2026-05-12	30.480	30.480	29.820	29.900	29.591	82,400
2026-05-11	30.020	30.440	29.960	29.960	29.650	79,100
2026-05-08	30.020	30.240	29.980	30.020	29.709	190,000
2026-05-07	29.000	30.160	29.000	30.020	29.709	650,400
2026-05-06	30.000	30.000	28.820	29.100	28.799	215,100

← NewerPage 2 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.