Fraser Neave Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	25.620	25.620	24.500	24.800	22.245	150,600
2021-11-30	24.040	25.600	24.040	25.600	22.963	2,142,100
2021-11-29	24.200	24.700	23.720	23.900	21.438	267,200
2021-11-26	24.900	24.980	24.020	24.220	21.725	241,300
2021-11-25	24.920	25.180	24.620	25.040	22.460	113,200
2021-11-24	24.680	24.860	24.600	24.720	22.173	157,100
2021-11-23	25.460	25.560	24.500	24.500	21.976	315,400
2021-11-22	25.820	25.820	25.400	25.500	22.873	314,000
2021-11-19	25.580	26.000	25.580	25.820	23.160	193,400
2021-11-18	25.900	25.960	25.680	25.900	23.232	156,900
2021-11-17	26.520	26.520	25.520	25.900	23.232	240,900
2021-11-16	26.420	26.800	26.220	26.540	23.806	164,000
2021-11-15	27.000	27.500	26.400	26.600	23.860	210,800
2021-11-12	27.020	27.500	26.720	27.500	24.667	154,500
2021-11-11	26.600	26.800	26.600	26.640	23.896	79,000
2021-11-10	26.780	27.160	26.660	27.100	24.308	68,200
2021-11-09	26.740	26.920	26.200	26.920	24.147	147,100
2021-11-08	27.360	27.360	26.500	26.620	23.878	142,000
2021-11-05	27.000	27.480	26.740	27.300	24.488	134,400
2021-11-03	26.740	27.440	26.660	27.000	24.219	115,300
2021-11-02	27.080	27.080	26.740	26.900	24.129	65,600
2021-11-01	26.500	27.020	26.500	26.820	24.057	48,900
2021-10-29	27.800	27.980	27.000	27.060	24.272	160,500
2021-10-28	27.300	27.940	27.280	27.300	24.488	86,600
2021-10-27	28.260	28.260	27.200	27.200	24.398	202,500
2021-10-26	28.420	28.600	28.080	28.300	25.385	41,800
2021-10-25	28.660	28.660	28.080	28.420	25.492	78,300
2021-10-22	28.660	28.660	28.360	28.600	25.654	108,400
2021-10-21	28.780	28.800	28.400	28.580	25.636	624,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.