Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	25.860	26.500	25.860	26.000	25.197	46,400
2025-02-07	25.820	26.340	25.820	26.200	25.391	24,000
2025-02-06	25.900	26.100	25.540	25.860	25.061	139,000
2025-02-05	25.680	26.300	25.620	25.880	25.080	43,700
2025-02-04	25.500	25.620	25.280	25.500	24.712	60,500
2025-02-03	25.420	25.440	25.180	25.200	24.421	51,700
2025-01-31	25.800	25.800	25.040	25.420	24.635	24,500
2025-01-28	25.800	25.800	25.400	25.560	24.770	9,100
2025-01-27	25.540	25.540	25.320	25.320	24.538	43,900
2025-01-24	25.860	25.860	25.500	25.540	24.751	41,500
2025-01-23	25.880	25.880	25.620	25.800	25.003	14,100
2025-01-22	25.800	26.080	25.600	25.620	24.828	123,800
2025-01-21	26.400	26.640	25.600	25.620	24.828	113,100
2025-01-20	26.000	26.460	25.720	26.400	25.584	36,800
2025-01-17	25.580	25.980	25.580	25.920	25.119	7,500
2025-01-16	26.020	26.040	25.360	25.560	24.770	161,500
2025-01-15	26.800	26.800	26.200	26.200	25.071	93,400
2025-01-14	26.600	26.940	26.600	26.800	25.645	24,600
2025-01-13	26.960	26.960	26.620	26.680	25.530	46,100
2025-01-10	27.000	27.000	27.000	27.000	25.836	49,400
2025-01-09	27.000	27.080	26.920	26.960	25.798	17,100
2025-01-08	26.600	27.020	26.600	27.000	25.836	74,100
2025-01-07	27.120	27.260	26.560	26.580	25.434	110,100
2025-01-06	27.620	27.760	27.000	27.000	25.836	126,600
2025-01-03	28.160	28.160	27.580	27.620	26.430	115,900
2025-01-02	28.200	28.260	28.000	28.180	26.965	46,700
2024-12-31	28.160	28.320	28.060	28.180	26.965	29,900
2024-12-30	28.100	28.180	28.000	28.160	26.946	64,800
2024-12-27	28.000	28.020	27.980	28.000	26.793	122,400
2024-12-26	27.720	28.020	27.720	28.000	26.793	37,900
2024-12-24	27.960	28.000	27.720	28.000	26.793	8,800
2024-12-23	27.880	28.000	27.800	27.960	26.755	19,700
2024-12-20	27.800	27.960	27.580	27.820	26.621	65,900
2024-12-19	27.620	28.380	27.620	27.680	26.487	112,600
2024-12-18	27.880	27.900	27.580	27.640	26.449	45,600
2024-12-17	27.800	28.060	27.460	27.540	26.353	66,000
2024-12-16	28.000	28.000	27.760	27.760	26.564	117,700
2024-12-13	28.000	28.080	27.820	27.840	26.640	50,600
2024-12-12	28.000	28.020	27.820	27.980	26.774	236,900
2024-12-11	28.040	28.300	28.000	28.040	26.831	69,300
2024-12-10	28.500	28.860	28.080	28.140	26.927	13,800
2024-12-09	28.100	28.380	28.040	28.140	26.927	55,500
2024-12-06	28.000	28.220	27.800	28.100	26.889	43,200
2024-12-05	28.100	28.440	28.100	28.160	26.946	11,500
2024-12-04	28.100	28.500	28.000	28.000	26.793	126,600
2024-12-03	28.300	28.300	27.680	28.000	26.793	95,500
2024-12-02	27.640	28.200	27.600	28.000	26.793	54,400
2024-11-29	27.940	28.240	27.620	27.620	26.430	42,900
2024-11-28	27.800	27.940	27.800	27.900	26.697	114,900
2024-11-27	28.340	28.340	27.460	27.460	26.276	95,000
2024-11-26	28.340	28.340	27.960	28.220	27.004	36,300
2024-11-25	28.460	28.460	28.000	28.000	26.793	83,700
2024-11-22	28.100	28.400	28.100	28.400	27.176	113,800
2024-11-21	28.320	28.660	28.160	28.160	26.946	46,300
2024-11-20	28.900	28.900	28.080	28.320	27.099	78,600
2024-11-19	28.180	28.900	28.180	28.700	27.463	78,700
2024-11-18	28.520	28.520	27.960	28.300	27.080	182,400
2024-11-15	28.700	29.300	28.500	28.620	27.386	50,400
2024-11-14	29.080	29.080	28.560	28.700	27.463	57,600
2024-11-13	29.020	29.020	28.560	28.720	27.482	67,200

← NewerPage 8 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.