Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	30.220	30.220	29.500	29.560	29.254	35,500
2026-05-04	31.060	31.480	29.820	30.020	29.709	263,300
2026-04-30	31.520	31.520	31.020	31.300	30.976	76,200
2026-04-29	31.420	31.780	31.200	31.520	31.194	42,300
2026-04-28	31.160	31.400	30.600	31.400	31.075	74,500
2026-04-27	30.840	31.200	30.100	30.680	30.363	227,200
2026-04-24	30.600	30.880	30.140	30.300	29.987	59,600
2026-04-23	30.920	30.920	30.240	30.700	30.382	265,700
2026-04-22	30.860	31.580	30.860	30.920	30.600	86,800
2026-04-21	31.460	31.460	30.980	31.200	30.877	75,300
2026-04-20	30.800	31.480	30.800	31.460	31.135	72,300
2026-04-17	30.660	31.000	30.400	31.000	30.679	71,300
2026-04-16	30.440	30.960	29.600	30.680	30.363	118,400
2026-04-15	29.880	30.180	29.800	30.100	29.789	40,200
2026-04-14	29.680	29.940	29.600	29.800	29.492	48,700
2026-04-13	29.600	29.880	29.000	29.180	28.878	41,400
2026-04-10	29.780	29.980	29.660	29.800	29.492	94,400
2026-04-09	29.760	29.760	28.920	29.080	28.779	23,600
2026-04-08	29.000	30.000	29.000	29.400	29.096	434,500
2026-04-07	29.380	29.380	28.600	28.700	28.403	27,400
2026-04-06	28.500	29.260	28.500	29.080	28.779	44,300
2026-04-03	29.560	29.560	28.440	28.500	28.205	206,500
2026-04-02	29.900	29.900	29.260	29.300	28.997	48,900
2026-04-01	30.360	30.400	29.620	29.900	29.591	156,200
2026-03-31	29.700	30.500	29.700	30.000	29.690	131,500
2026-03-30	30.600	30.600	29.300	30.000	29.690	101,200
2026-03-27	29.900	31.080	29.900	30.760	30.442	455,300
2026-03-26	29.760	29.900	29.580	29.700	29.393	381,400
2026-03-25	29.660	30.980	29.320	29.780	29.472	184,800
2026-03-24	29.600	30.160	29.580	29.720	29.413	536,100
2026-03-19	31.620	31.780	29.300	29.300	28.997	202,200
2026-03-18	31.420	32.000	31.120	31.800	31.471	93,100
2026-03-17	31.880	31.880	31.240	31.420	31.095	22,300
2026-03-16	31.500	31.900	31.120	31.260	30.937	75,300
2026-03-13	31.760	31.900	31.120	31.200	30.877	142,500
2026-03-12	31.960	32.200	31.600	31.700	31.372	101,600
2026-03-11	32.300	32.580	31.920	31.980	31.649	24,500
2026-03-10	31.800	32.700	31.400	31.860	31.530	105,800
2026-03-09	32.860	32.860	31.400	31.620	31.293	84,100
2026-03-06	33.000	33.380	32.920	32.920	32.579	65,700
2026-03-05	33.900	33.900	32.980	33.000	32.659	198,700
2026-03-04	33.520	33.980	33.520	33.900	33.549	139,500
2026-03-03	33.900	33.960	33.880	33.900	33.549	320,300
2026-03-02	34.020	34.020	33.100	33.900	33.549	324,400
2026-02-27	33.760	34.940	33.420	34.940	34.579	297,100
2026-02-26	33.880	33.880	33.280	33.500	33.153	76,600
2026-02-25	33.680	33.900	33.380	33.680	33.332	95,100
2026-02-24	33.440	33.700	33.000	33.700	33.351	340,900
2026-02-23	33.140	33.200	32.800	33.000	32.659	358,800
2026-02-20	33.300	33.300	32.960	33.140	32.797	80,600
2026-02-19	33.000	33.140	32.720	32.960	32.619	126,500
2026-02-16	33.000	33.000	32.100	32.980	32.639	35,700
2026-02-13	32.900	32.980	32.700	32.900	32.560	155,600
2026-02-12	32.300	33.280	32.160	32.880	32.540	1,363,700
2026-02-11	33.400	33.400	32.220	32.300	31.966	460,700
2026-02-10	33.400	33.560	33.140	33.180	32.837	288,100
2026-02-09	32.940	34.180	32.940	33.000	32.659	263,200
2026-02-06	33.880	33.880	32.900	32.940	32.599	725,900
2026-02-05	34.120	34.140	33.860	33.880	33.530	437,600
2026-02-04	34.800	35.360	34.140	35.360	34.994	154,300

← NewerPage 3 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.