Fraser Neave Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.080	19.960	20.000	20.000	119,600
2026-10-19	20.000	20.180	19.840	19.940	19.940	75,700
2026-10-16	20.100	20.240	20.040	20.120	20.120	45,500
2026-10-15	19.940	20.200	19.900	20.100	20.100	60,500
2026-10-14	20.160	20.320	19.800	19.940	19.940	300,800
2026-10-13	20.100	20.500	20.100	20.160	20.160	25,600
2026-10-12	20.340	20.500	20.140	20.280	20.280	63,300
2026-10-09	20.600	20.680	20.340	20.340	20.340	128,700
2026-10-08	20.800	21.000	20.640	20.640	20.640	24,100
2026-10-07	21.600	21.720	20.660	20.780	20.780	136,500
2026-10-06	21.860	21.900	21.720	21.720	21.720	21,700
2026-10-05	21.800	21.980	21.660	21.760	21.760	23,000
2026-10-02	21.620	21.780	21.340	21.580	21.580	93,500
2026-10-01	21.940	21.940	21.320	21.420	21.420	71,300
2026-09-30	21.800	22.000	21.600	21.740	21.740	133,200
2026-09-29	22.400	22.400	21.400	21.800	21.800	186,700
2026-09-28	23.000	23.000	22.220	22.220	22.220	270,100
2026-09-25	23.000	23.220	22.880	23.000	23.000	20,600
2026-09-24	23.000	23.000	22.600	23.000	23.000	83,500
2026-09-23	22.800	23.980	22.800	23.000	23.000	105,400
2026-09-22	23.100	23.100	22.760	22.800	22.800	47,700
2026-09-21	23.000	23.000	22.600	22.600	22.600	93,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.