Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	28.500	28.580	28.200	28.200	27.637	45,900
2025-08-06	28.860	28.860	28.580	28.600	28.029	36,000
2025-08-05	28.820	29.080	28.020	29.000	28.421	504,600
2025-08-04	28.300	29.080	27.900	29.000	28.421	350,900
2025-08-01	28.800	28.800	28.480	28.620	28.049	145,000
2025-07-31	28.600	28.880	28.540	28.640	28.068	198,200
2025-07-30	28.600	28.800	28.580	28.600	28.029	135,400
2025-07-29	28.820	29.000	28.320	28.900	28.323	99,000
2025-07-28	29.180	29.180	28.700	29.000	28.421	312,200
2025-07-25	28.840	29.040	28.800	28.900	28.323	144,800
2025-07-24	28.600	29.000	28.600	28.840	28.264	235,800
2025-07-23	28.500	28.740	28.160	28.700	28.127	96,200
2025-07-22	28.100	28.460	28.020	28.440	27.872	54,200
2025-07-21	28.860	28.860	27.980	28.300	27.735	112,500
2025-07-18	29.000	29.000	28.600	28.860	28.284	118,700
2025-07-17	28.980	29.160	28.700	29.020	28.441	70,700
2025-07-16	28.700	29.060	28.620	28.660	28.088	153,600
2025-07-15	28.980	28.980	28.620	28.700	28.127	126,100
2025-07-14	28.600	29.040	28.460	28.980	28.401	251,100
2025-07-11	28.980	29.000	28.600	28.600	28.029	91,400
2025-07-10	29.200	29.200	28.600	28.700	28.127	124,500
2025-07-09	28.800	29.200	28.700	28.860	28.284	109,200
2025-07-08	28.800	28.960	28.580	28.800	28.225	71,100
2025-07-07	29.060	29.060	28.740	28.800	28.225	159,400
2025-07-04	29.100	29.260	28.800	29.060	28.480	147,600
2025-07-03	29.060	29.100	28.800	29.000	28.421	259,700
2025-07-02	28.720	29.480	28.600	29.060	28.480	75,600
2025-07-01	29.460	29.860	28.600	29.080	28.499	72,000
2025-06-30	28.320	29.800	28.320	29.460	28.872	354,400
2025-06-26	29.400	29.400	28.300	28.320	27.755	63,500
2025-06-25	28.900	28.900	28.600	28.680	28.107	160,900
2025-06-24	28.580	28.900	28.500	28.500	27.931	153,800
2025-06-23	28.440	28.840	28.120	28.680	28.107	71,300
2025-06-20	28.700	29.480	28.700	28.880	28.303	213,800
2025-06-19	28.640	28.760	28.600	28.760	28.186	72,000
2025-06-18	28.460	28.640	28.400	28.500	27.931	97,300
2025-06-17	28.460	28.580	28.460	28.540	27.970	42,800
2025-06-16	28.380	28.640	28.300	28.500	27.931	128,600
2025-06-13	28.000	28.440	27.980	28.320	27.755	84,300
2025-06-12	28.120	28.480	28.080	28.200	27.637	107,900
2025-06-11	27.800	28.480	27.400	28.440	27.872	232,300
2025-06-10	27.620	27.860	27.500	27.800	27.245	161,500
2025-06-09	27.600	27.900	27.300	27.520	26.971	62,600
2025-06-06	28.100	28.100	27.200	27.380	26.833	57,500
2025-06-05	28.000	28.280	27.820	28.040	27.480	128,000
2025-06-04	27.240	28.000	27.120	28.000	27.441	154,500
2025-06-03	27.300	27.520	27.240	27.340	26.794	172,500
2025-05-30	27.460	27.460	27.220	27.300	26.755	178,800
2025-05-29	27.100	27.680	27.080	27.100	26.559	174,400
2025-05-28	26.700	27.400	26.700	27.100	26.559	108,400
2025-05-27	27.300	27.380	27.000	27.000	26.461	135,700
2025-05-26	26.840	27.380	26.840	27.300	26.755	126,600
2025-05-23	27.280	27.480	27.100	27.200	26.657	166,100
2025-05-22	26.920	27.400	26.900	27.240	26.696	172,000
2025-05-21	26.540	27.480	26.540	27.480	26.931	250,300
2025-05-20	26.700	26.880	26.180	26.280	25.755	231,400
2025-05-19	26.620	26.980	26.620	26.800	26.265	116,000
2025-05-16	26.820	26.980	26.780	26.800	26.265	676,300
2025-05-15	26.900	27.000	26.400	26.800	26.265	198,200
2025-05-14	27.000	27.180	26.060	26.720	26.187	213,100

← NewerPage 6 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.