Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	23.100	23.300	22.620	22.620	20.553	165,300
2022-02-28	23.760	23.900	22.600	22.600	20.535	241,500
2022-02-25	24.100	24.100	23.540	23.800	21.625	65,700
2022-02-24	24.240	24.240	23.500	23.800	21.625	79,000
2022-02-23	24.200	24.200	23.960	24.020	21.825	52,600
2022-02-22	24.000	24.180	23.900	24.000	21.807	130,900
2022-02-21	24.200	24.300	23.980	24.020	21.825	51,700
2022-02-18	24.000	24.600	23.880	24.000	21.807	129,800
2022-02-17	23.900	24.140	23.860	24.000	21.807	150,300
2022-02-16	23.980	24.000	23.800	23.840	21.662	73,700
2022-02-15	24.120	24.180	23.820	23.980	21.789	105,900
2022-02-14	24.160	24.160	23.800	23.800	21.625	102,900
2022-02-11	24.100	24.220	23.880	24.180	21.971	56,000
2022-02-10	24.360	24.360	23.900	23.940	21.753	255,300
2022-02-09	24.340	24.500	23.700	24.140	21.934	187,000
2022-02-08	24.320	24.380	24.300	24.300	22.080	43,700
2022-02-07	24.700	24.720	24.120	24.120	21.916	149,200
2022-02-04	24.320	24.560	24.320	24.460	22.225	58,100
2022-02-03	24.560	24.880	24.280	24.280	22.062	24,900
2022-01-31	24.660	24.960	24.660	24.700	22.443	54,100
2022-01-28	25.480	25.480	24.660	24.660	22.407	142,400
2022-01-27	25.420	25.740	25.300	25.440	23.116	98,100
2022-01-26	25.380	25.700	25.200	25.400	23.079	79,300
2022-01-25	25.100	25.420	24.720	25.420	23.097	111,200
2022-01-24	24.600	25.000	24.600	25.000	22.716	41,400
2022-01-21	24.880	25.020	24.420	25.020	22.734	126,200
2022-01-20	25.380	25.380	24.400	24.880	22.607	82,300
2022-01-19	25.500	25.740	25.500	25.740	23.088	153,300
2022-01-17	24.960	25.600	24.960	25.500	22.873	270,000
2022-01-14	24.400	24.780	24.400	24.780	22.227	137,600
2022-01-13	24.400	24.700	24.340	24.700	22.155	185,500
2022-01-12	24.400	24.780	24.380	24.400	21.886	155,900
2022-01-11	24.440	24.440	24.340	24.400	21.886	121,200
2022-01-10	24.520	24.520	24.380	24.440	21.922	80,500
2022-01-07	24.680	24.800	24.420	24.460	21.940	107,700
2022-01-06	24.820	24.880	24.500	24.500	21.976	46,400
2022-01-05	24.700	24.800	24.500	24.700	22.155	106,200
2022-01-04	24.700	25.080	24.460	24.700	22.155	119,900
2022-01-03	24.780	24.960	24.700	24.700	22.155	43,800
2021-12-31	24.980	25.040	24.740	24.740	22.191	75,300
2021-12-30	25.000	25.060	24.820	25.000	22.425	126,600
2021-12-29	24.920	25.000	24.860	24.900	22.335	23,000
2021-12-28	25.360	25.360	24.840	24.840	22.281	34,500
2021-12-27	24.720	25.000	24.720	24.800	22.245	33,100
2021-12-24	25.000	25.020	24.820	24.980	22.407	6,400
2021-12-23	24.620	25.100	24.420	25.100	22.514	67,600
2021-12-22	24.600	24.840	24.420	24.620	22.084	38,000
2021-12-21	25.000	25.000	24.500	24.500	21.976	63,900
2021-12-20	25.520	25.580	24.420	24.660	22.120	202,100
2021-12-17	25.380	25.600	24.800	25.600	22.963	228,500
2021-12-16	24.720	25.440	24.720	25.260	22.658	318,100
2021-12-15	24.260	25.240	24.260	24.880	22.317	351,500
2021-12-14	24.120	24.400	23.540	24.280	21.779	339,200
2021-12-13	24.000	24.300	23.620	23.640	21.205	71,000
2021-12-10	24.460	24.460	24.080	24.100	21.617	67,600
2021-12-09	24.000	24.440	24.000	24.200	21.707	36,600
2021-12-08	24.100	24.500	23.900	23.980	21.510	113,600
2021-12-07	23.400	24.500	23.400	24.500	21.976	118,800
2021-12-06	24.500	24.500	23.400	23.400	20.989	315,400
2021-12-02	24.680	24.680	24.060	24.280	21.779	194,300

← NewerPage 20 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.