Fraser Neave Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	28.880	29.280	28.880	29.020	27.769	174,800
2024-11-11	28.660	28.780	28.040	28.720	27.482	111,400
2024-11-08	29.560	29.700	28.500	28.660	27.425	230,500
2024-11-07	30.700	30.700	29.540	29.700	28.420	444,800
2024-11-06	30.820	30.940	30.020	30.740	29.415	254,500
2024-11-05	31.300	31.300	30.900	30.980	29.645	54,300
2024-11-04	30.820	30.940	30.820	30.900	29.568	72,900
2024-11-01	30.880	31.220	30.880	30.920	29.587	179,700
2024-10-30	30.820	31.220	30.820	30.900	29.568	159,800
2024-10-29	31.220	31.340	30.840	30.900	29.568	88,700
2024-10-28	31.200	31.240	31.100	31.220	29.874	129,100
2024-10-25	31.100	31.280	31.000	31.200	29.855	51,900
2024-10-24	31.240	31.400	31.220	31.240	29.894	26,500
2024-10-23	31.000	31.280	31.000	31.200	29.855	124,300
2024-10-22	31.300	31.400	31.000	31.100	29.760	96,000
2024-10-21	31.100	31.640	31.000	31.280	29.932	104,500
2024-10-18	31.200	31.240	31.120	31.160	29.817	93,600
2024-10-17	31.180	31.180	31.000	31.100	29.760	161,700
2024-10-16	31.200	31.200	30.900	31.200	29.855	105,700
2024-10-15	31.200	31.420	31.160	31.200	29.855	150,300
2024-10-14	31.000	31.200	30.820	31.000	29.664	107,700
2024-10-11	30.800	31.300	30.800	31.000	29.664	67,400
2024-10-10	30.800	30.800	30.440	30.620	29.300	235,900
2024-10-09	30.620	31.000	30.620	30.800	29.472	125,700
2024-10-08	31.240	31.240	30.440	30.820	29.492	120,100
2024-10-07	31.700	31.700	31.140	31.280	29.932	180,300
2024-10-04	32.000	32.000	31.660	31.800	30.429	182,000
2024-10-03	31.700	32.000	31.500	32.000	30.621	160,200
2024-10-02	31.300	32.500	31.180	31.500	30.142	112,300
2024-10-01	31.400	31.560	31.260	31.300	29.951	252,100
2024-09-30	31.240	31.400	31.020	31.220	29.874	109,200
2024-09-27	30.700	31.580	30.680	31.380	30.027	324,600
2024-09-26	30.480	31.020	30.400	30.660	29.339	526,200
2024-09-25	30.320	30.760	30.320	30.480	29.166	216,100
2024-09-24	30.480	30.480	30.000	30.400	29.090	190,100
2024-09-23	30.260	30.840	30.260	30.480	29.166	231,600
2024-09-20	30.520	30.980	30.200	30.280	28.975	560,500
2024-09-19	30.400	30.400	30.180	30.200	28.898	146,000
2024-09-18	30.000	30.600	29.900	30.400	29.090	267,700
2024-09-17	30.040	30.040	29.800	30.000	28.707	119,700
2024-09-13	30.020	30.020	29.900	30.000	28.707	149,000
2024-09-12	29.980	30.040	29.820	29.900	28.611	76,800
2024-09-11	29.760	30.000	29.660	30.000	28.707	133,400
2024-09-10	29.980	29.980	29.680	29.760	28.477	17,300
2024-09-09	29.820	30.000	29.600	29.720	28.439	32,900
2024-09-06	30.000	30.000	29.480	29.700	28.420	283,400
2024-09-05	30.000	30.000	29.620	29.700	28.420	35,300
2024-09-04	29.980	29.980	29.400	29.820	28.535	374,700
2024-09-03	30.000	30.000	29.500	29.800	28.516	205,700
2024-09-02	30.200	30.380	29.800	29.800	28.516	147,200
2024-08-30	29.780	29.960	29.200	29.900	28.611	204,400
2024-08-29	29.200	29.600	29.020	29.500	28.229	170,200
2024-08-28	29.300	29.480	28.900	29.200	27.941	224,600
2024-08-27	29.900	29.900	29.300	29.300	28.037	352,000
2024-08-26	29.960	29.960	29.400	29.500	28.229	53,700
2024-08-23	29.700	29.860	29.400	29.820	28.535	146,900
2024-08-22	29.800	29.940	29.200	29.500	28.229	69,600
2024-08-21	29.340	29.700	29.300	29.580	28.305	89,300
2024-08-20	29.300	29.660	29.200	29.260	27.999	174,000
2024-08-19	29.280	29.680	29.280	29.520	28.248	109,200

← NewerPage 9 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.