Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.420	35.420	33.800	34.800	34.440	142,000
2026-01-30	34.400	35.760	33.860	35.760	35.390	165,700
2026-01-29	36.000	36.000	34.360	34.420	34.064	100,800
2026-01-28	35.880	36.100	35.300	35.500	35.133	676,900
2026-01-27	36.120	36.660	35.920	36.000	35.628	476,500
2026-01-26	36.000	36.600	35.640	36.140	35.766	309,000
2026-01-23	35.640	36.060	35.480	35.860	35.489	531,100
2026-01-22	36.160	36.280	35.820	36.000	35.281	1,049,100
2026-01-21	35.820	36.460	35.780	36.160	35.438	327,900
2026-01-20	35.540	36.040	35.540	35.720	35.007	103,600
2026-01-19	36.000	36.120	35.900	36.000	35.281	81,900
2026-01-16	36.000	36.420	35.780	36.000	35.281	209,800
2026-01-15	36.160	36.220	35.700	36.000	35.281	850,900
2026-01-14	35.820	36.360	35.820	36.360	35.634	1,261,100
2026-01-13	36.440	36.800	35.900	36.000	35.281	402,100
2026-01-12	36.000	36.820	36.000	36.660	35.928	301,800
2026-01-09	35.800	36.240	35.720	36.000	35.281	72,600
2026-01-08	36.480	36.480	35.420	35.700	34.987	80,700
2026-01-07	36.100	36.480	35.900	36.080	35.360	1,259,600
2026-01-06	35.760	36.020	35.320	36.000	35.281	415,100
2026-01-05	35.120	35.780	35.120	35.780	35.066	158,200
2026-01-02	35.460	35.460	34.980	35.200	34.497	209,000
2025-12-31	35.800	35.800	35.460	35.500	34.791	23,100
2025-12-30	36.000	36.000	35.460	35.800	35.085	617,600
2025-12-29	36.000	36.200	35.980	36.000	35.281	1,046,000
2025-12-26	36.000	36.400	36.000	36.000	35.281	82,800
2025-12-24	36.560	36.780	36.000	36.000	35.281	210,300
2025-12-23	36.000	36.540	35.900	36.540	35.810	130,100
2025-12-22	36.200	36.200	35.320	36.000	35.281	314,500
2025-12-19	35.880	36.500	35.720	36.320	35.595	241,800
2025-12-18	35.280	35.980	35.180	35.600	34.889	551,400
2025-12-17	35.600	35.940	35.200	35.300	34.595	118,500
2025-12-16	35.200	35.600	34.920	35.480	34.772	763,300
2025-12-15	34.520	35.680	34.520	35.060	34.360	227,100
2025-12-12	34.420	35.340	34.420	35.060	34.360	264,800
2025-12-11	34.960	35.060	34.840	35.000	34.301	146,400
2025-12-10	35.480	35.480	34.960	35.000	34.301	223,800
2025-12-09	35.000	35.240	34.800	35.200	34.497	2,067,300
2025-12-08	34.840	35.000	34.440	34.760	34.066	587,600
2025-12-05	35.600	35.600	34.700	35.100	34.399	106,200
2025-12-04	35.300	36.040	35.140	35.600	34.889	599,200
2025-12-03	35.080	36.320	35.080	35.120	34.419	188,300
2025-12-02	34.980	36.600	34.980	36.360	35.634	355,800
2025-12-01	34.520	35.180	34.500	34.880	34.184	83,400
2025-11-28	34.500	35.220	34.500	34.500	33.811	281,900
2025-11-27	33.740	34.760	33.740	34.760	34.066	950,200
2025-11-26	33.300	33.780	33.040	33.600	32.929	279,100
2025-11-25	33.300	33.700	33.300	33.500	32.831	1,173,100
2025-11-24	32.760	33.800	32.760	33.440	32.772	1,028,100
2025-11-21	32.580	32.800	32.580	32.620	31.969	1,162,200
2025-11-20	32.160	32.900	32.120	32.580	31.930	238,600
2025-11-19	32.720	33.020	32.520	32.600	31.949	711,300
2025-11-18	32.980	33.100	32.740	33.000	32.341	730,100
2025-11-17	32.500	33.480	32.500	33.020	32.361	423,800
2025-11-14	32.360	32.480	32.280	32.460	31.812	520,500
2025-11-13	31.100	32.460	31.100	32.400	31.753	627,000
2025-11-12	30.200	31.100	30.200	31.040	30.420	895,800
2025-11-11	28.780	30.300	28.780	30.200	29.597	764,200
2025-11-10	28.180	28.840	28.180	28.760	28.186	878,900
2025-11-07	27.680	27.800	27.560	27.600	27.049	337,400

← NewerPage 4 of 21 · 1,232 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.