Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.000	28.000	27.600	27.680	27.127	36,000
2025-11-05	28.180	28.200	27.800	27.800	27.245	23,500
2025-11-04	28.320	28.320	27.960	28.180	27.617	87,300
2025-11-03	28.180	28.500	27.920	27.920	27.363	42,200
2025-10-31	28.360	28.820	28.160	28.160	27.598	60,600
2025-10-30	28.400	28.400	28.300	28.340	27.774	24,200
2025-10-29	28.380	28.500	28.380	28.400	27.833	30,400
2025-10-28	28.240	28.480	28.160	28.320	27.755	29,900
2025-10-27	28.760	28.760	28.280	28.540	27.970	61,300
2025-10-24	28.360	28.920	28.020	28.160	27.598	22,500
2025-10-23	28.300	29.080	28.300	28.460	27.892	52,800
2025-10-22	28.260	28.360	27.960	28.320	27.755	155,300
2025-10-21	28.080	28.240	27.800	28.140	27.578	66,400
2025-10-17	28.240	28.240	27.760	28.140	27.578	101,100
2025-10-16	28.000	28.100	27.760	28.100	27.539	234,100
2025-10-15	27.940	28.000	27.560	28.000	27.441	57,900
2025-10-14	27.940	28.180	27.660	28.100	27.539	166,700
2025-10-13	27.840	28.260	27.640	27.660	27.108	28,100
2025-10-10	28.100	28.300	27.840	27.840	27.284	138,600
2025-10-09	28.380	28.620	28.100	28.100	27.539	20,400
2025-10-08	28.020	28.480	28.020	28.380	27.813	10,000
2025-10-07	28.000	28.300	27.800	28.280	27.715	83,300
2025-10-06	27.800	28.000	27.500	28.000	27.441	449,200
2025-10-03	27.220	27.800	27.220	27.800	27.245	20,600
2025-10-02	27.580	27.820	27.220	27.240	26.696	47,000
2025-10-01	27.240	27.420	27.220	27.400	26.853	40,000
2025-09-30	27.180	27.340	27.020	27.240	26.696	50,300
2025-09-29	27.500	27.500	27.220	27.300	26.755	5,200
2025-09-26	27.160	27.280	27.020	27.200	26.657	38,600
2025-09-25	27.300	27.500	27.160	27.260	26.716	16,200
2025-09-24	27.080	27.560	27.080	27.400	26.853	20,100
2025-09-23	27.060	27.700	27.040	27.400	26.853	80,500
2025-09-22	27.200	27.300	27.000	27.200	26.657	97,500
2025-09-19	26.700	27.180	26.700	27.060	26.520	184,400
2025-09-18	27.180	27.180	26.760	26.800	26.265	33,500
2025-09-17	27.460	27.560	26.620	26.800	26.265	120,400
2025-09-12	27.240	27.800	27.020	27.060	26.520	87,200
2025-09-11	27.480	27.480	27.000	27.000	26.461	12,200
2025-09-10	27.600	27.620	27.040	27.080	26.539	13,000
2025-09-09	27.800	27.840	27.300	27.300	26.755	114,200
2025-09-08	27.280	27.660	27.280	27.640	27.088	51,000
2025-09-04	27.600	27.800	27.420	27.620	27.069	41,600
2025-09-03	27.500	27.800	27.400	27.600	27.049	87,800
2025-09-02	27.000	27.200	26.980	27.120	26.579	123,800
2025-08-29	26.980	27.000	26.840	26.960	26.422	82,000
2025-08-28	26.920	27.000	26.800	26.980	26.441	61,500
2025-08-27	26.500	26.920	26.400	26.800	26.265	114,300
2025-08-26	27.200	27.280	26.180	26.180	25.657	179,600
2025-08-25	27.400	27.420	27.200	27.200	26.657	65,700
2025-08-22	27.860	27.880	27.200	27.200	26.657	99,200
2025-08-21	27.500	27.600	27.380	27.400	26.853	22,200
2025-08-20	27.940	27.940	27.300	27.400	26.853	25,800
2025-08-19	27.980	27.980	27.560	27.600	27.049	376,800
2025-08-18	27.780	27.780	27.600	27.600	27.049	83,400
2025-08-15	27.940	27.940	27.500	27.500	26.951	338,300
2025-08-14	28.220	28.220	27.720	27.720	27.167	70,900
2025-08-13	27.780	28.020	27.700	27.960	27.402	302,600
2025-08-12	28.200	28.200	27.720	27.780	27.225	52,100
2025-08-11	27.520	28.000	27.400	28.000	27.441	45,000
2025-08-08	28.200	28.200	27.480	27.500	26.951	44,400

← NewerPage 5 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.