Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	27.280	27.280	26.560	26.900	26.069	431,800
2025-05-09	27.100	27.120	27.060	27.100	26.263	37,400
2025-05-08	27.100	27.400	26.900	27.100	26.263	150,400
2025-05-07	27.200	27.300	27.080	27.300	26.457	296,900
2025-05-06	26.900	27.200	26.700	27.080	26.243	372,300
2025-05-05	26.920	27.000	26.720	26.980	26.146	45,100
2025-05-02	27.000	27.000	26.580	26.900	26.069	42,200
2025-04-30	26.220	27.380	26.220	27.000	26.166	202,300
2025-04-29	26.500	26.520	26.200	26.220	25.410	29,900
2025-04-28	26.840	27.000	26.400	26.460	25.643	49,000
2025-04-25	26.960	27.100	26.720	26.720	25.895	181,600
2025-04-24	26.100	27.340	26.100	27.200	26.360	249,700
2025-04-23	25.940	26.260	25.840	26.100	25.294	202,600
2025-04-22	25.820	25.900	25.520	25.900	25.100	26,900
2025-04-21	26.080	26.440	25.740	25.900	25.100	59,100
2025-04-18	25.900	26.840	25.880	26.740	25.914	69,900
2025-04-17	25.020	25.980	25.000	25.620	24.828	39,800
2025-04-16	26.020	26.080	25.200	25.800	25.003	124,300
2025-04-15	25.000	26.060	24.980	25.980	25.177	197,000
2025-04-14	24.460	24.900	24.020	24.880	24.111	47,400
2025-04-11	23.540	24.060	23.540	24.020	23.278	180,900
2025-04-10	23.300	23.840	23.300	23.540	22.813	16,900
2025-04-09	23.200	23.480	22.880	23.300	22.580	130,800
2025-04-08	23.300	24.000	23.020	23.200	22.483	22,600
2025-04-07	23.600	23.600	22.400	23.300	22.580	230,700
2025-04-04	23.800	23.800	23.500	23.620	22.890	29,500
2025-04-03	24.380	24.380	23.820	23.900	23.162	23,000
2025-04-02	23.820	24.400	23.820	24.100	23.355	27,300
2025-03-28	23.860	24.400	23.860	24.300	23.549	82,400
2025-03-27	23.940	24.300	23.600	23.960	23.220	207,400
2025-03-26	23.480	23.660	23.480	23.520	22.793	172,300
2025-03-25	23.480	23.480	23.200	23.420	22.696	81,800
2025-03-24	23.580	23.580	23.180	23.460	22.735	71,600
2025-03-21	24.000	24.060	23.200	23.580	22.852	519,600
2025-03-20	24.000	24.060	23.700	24.000	23.259	141,800
2025-03-19	24.400	24.400	23.600	24.100	23.355	187,600
2025-03-17	23.880	24.500	23.880	24.040	23.297	56,800
2025-03-14	23.980	23.980	23.780	23.820	23.084	97,400
2025-03-13	24.700	24.700	23.880	23.880	23.142	42,400
2025-03-12	23.800	24.000	23.520	23.720	22.987	60,700
2025-03-11	24.100	24.100	23.680	23.800	23.065	270,400
2025-03-10	24.580	24.600	24.160	24.220	23.472	90,900
2025-03-07	24.900	25.100	24.560	24.580	23.821	170,600
2025-03-06	25.300	25.380	24.920	25.000	24.228	31,000
2025-03-05	25.000	25.360	25.000	25.360	24.577	50,400
2025-03-04	25.500	25.500	24.340	25.040	24.266	156,400
2025-03-03	25.020	25.820	25.020	25.620	24.828	58,600
2025-02-28	26.140	26.140	25.000	25.000	24.228	141,100
2025-02-27	26.340	26.340	25.760	26.140	25.332	39,200
2025-02-26	25.980	26.100	25.580	25.880	25.080	43,800
2025-02-25	26.500	26.500	25.700	25.880	25.080	39,000
2025-02-24	26.460	26.560	26.440	26.500	25.681	83,500
2025-02-21	26.480	26.580	26.240	26.460	25.643	54,500
2025-02-20	26.540	26.540	25.520	26.000	25.197	53,500
2025-02-19	26.500	26.600	26.160	26.160	25.352	33,300
2025-02-18	26.480	26.680	26.380	26.500	25.681	33,800
2025-02-17	26.300	26.700	26.240	26.500	25.681	23,400
2025-02-14	26.700	26.700	26.220	26.220	25.410	14,800
2025-02-13	26.440	26.720	26.280	26.700	25.875	26,900
2025-02-12	26.020	26.680	25.900	26.500	25.681	83,200

← NewerPage 7 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.