Frontken Corporation Berhad (0128.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:51PM MYT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 6,461,200 |
| 27 Jun 2024 | 4.5000 | 4.5400 | 4.4300 | 4.4300 | 4.4300 | 2,258,500 |
| 26 Jun 2024 | 4.5000 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 2,359,600 |
| 25 Jun 2024 | 4.5600 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 2,768,600 |
| 24 Jun 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5600 | 4.5600 | 6,233,400 |
| 21 Jun 2024 | 4.5700 | 4.6100 | 4.5400 | 4.6100 | 4.6100 | 4,708,700 |
| 20 Jun 2024 | 4.5500 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 2,705,300 |
| 19 Jun 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5700 | 4.5700 | 3,935,000 |
| 18 Jun 2024 | 4.5000 | 4.7100 | 4.5000 | 4.6700 | 4.6700 | 9,365,300 |
| 14 Jun 2024 | 4.6100 | 4.6200 | 4.4800 | 4.4800 | 4.4800 | 5,797,300 |
| 13 Jun 2024 | 4.6300 | 4.6600 | 4.5400 | 4.5800 | 4.5800 | 6,794,300 |
| 12 Jun 2024 | 4.4500 | 4.7500 | 4.4500 | 4.5800 | 4.5800 | 10,914,600 |
| 11 Jun 2024 | 4.3500 | 4.4600 | 4.2900 | 4.4400 | 4.4400 | 3,049,300 |
| 10 Jun 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 2,207,400 |
| 07 Jun 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3800 | 4.3800 | 2,976,400 |
| 06 Jun 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3700 | 4.3700 | 4,292,500 |
| 05 Jun 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3000 | 4.3000 | 3,536,600 |
| 04 Jun 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 3,585,800 |
| 31 May 2024 | 4.2500 | 4.2600 | 4.1400 | 4.2500 | 4.2500 | 3,866,800 |
| 30 May 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 2,766,600 |
| 29 May 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 3,756,800 |
| 28 May 2024 | 4.3800 | 4.3800 | 4.2700 | 4.2900 | 4.2900 | 5,529,500 |
| 27 May 2024 | 4.4400 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 6,271,100 |
| 24 May 2024 | 4.4200 | 4.4600 | 4.3800 | 4.4400 | 4.4400 | 4,452,300 |
| 23 May 2024 | 4.4500 | 4.4800 | 4.4100 | 4.4400 | 4.4400 | 4,989,700 |
| 21 May 2024 | 4.3800 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 2,237,100 |
| 20 May 2024 | 4.4200 | 4.4700 | 4.3700 | 4.3700 | 4.3700 | 6,569,400 |
| 17 May 2024 | 4.3800 | 4.4600 | 4.3700 | 4.4400 | 4.4400 | 3,101,100 |
| 16 May 2024 | 4.2900 | 4.4100 | 4.1900 | 4.3800 | 4.3800 | 6,889,000 |
| 15 May 2024 | 4.2900 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 2,390,900 |
| 14 May 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2900 | 4.2900 | 2,112,800 |
| 13 May 2024 | 4.1700 | 4.3000 | 4.1300 | 4.2500 | 4.2500 | 3,216,100 |
| 10 May 2024 | 4.1700 | 4.2300 | 4.1100 | 4.1700 | 4.1700 | 5,435,900 |
| 09 May 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 2,438,700 |
| 08 May 2024 | 4.1500 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 4,165,400 |
| 07 May 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 5,437,900 |
| 06 May 2024 | 3.9500 | 4.1500 | 3.9300 | 4.0900 | 4.0900 | 7,050,500 |
| 03 May 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9300 | 3.9300 | 6,009,300 |
| 02 May 2024 | 3.9300 | 3.9300 | 3.8700 | 3.8900 | 3.8900 | 3,351,800 |
| 30 Apr 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 2,162,800 |
| 29 Apr 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 2,112,700 |
| 26 Apr 2024 | 3.8500 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 3,155,100 |
| 25 Apr 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 6,147,400 |
| 24 Apr 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 5,030,200 |
| 23 Apr 2024 | 3.7600 | 3.8500 | 3.7600 | 3.8400 | 3.8400 | 3,683,700 |
| 22 Apr 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 3,636,500 |
| 19 Apr 2024 | 3.8500 | 3.8500 | 3.6200 | 3.8200 | 3.8200 | 13,441,300 |
| 18 Apr 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 6,934,700 |
| 17 Apr 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8900 | 3.8900 | 2,669,700 |
| 16 Apr 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 4,551,400 |
| 15 Apr 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8500 | 3.8500 | 3,890,000 |
| 15 Apr 2024 | 0.022 Dividend | |||||
| 12 Apr 2024 | 3.9400 | 4.0200 | 3.8700 | 3.9800 | 3.9580 | 4,547,500 |
| 09 Apr 2024 | 3.9100 | 3.9400 | 3.8600 | 3.9100 | 3.8884 | 902,100 |
| 08 Apr 2024 | 3.8600 | 3.9400 | 3.8400 | 3.9100 | 3.8884 | 1,642,300 |
| 05 Apr 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8400 | 3.8188 | 1,669,000 |
| 04 Apr 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.8088 | 884,400 |
| 03 Apr 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8400 | 3.8188 | 4,576,000 |
| 02 Apr 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8600 | 3.8387 | 3,984,700 |
| 01 Apr 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.8387 | 4,469,000 |
| 29 Mar 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8800 | 3.8586 | 1,898,100 |
| 27 Mar 2024 | 3.8500 | 3.8900 | 3.8400 | 3.8700 | 3.8486 | 3,770,400 |
| 26 Mar 2024 | 3.8300 | 3.9100 | 3.7500 | 3.8500 | 3.8287 | 5,541,100 |
| 25 Mar 2024 | 3.8500 | 3.9200 | 3.8300 | 3.8300 | 3.8088 | 6,146,500 |
| 22 Mar 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8400 | 3.8188 | 6,334,100 |
| 21 Mar 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.7293 | 5,994,700 |
| 20 Mar 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.7193 | 5,372,200 |
| 19 Mar 2024 | 3.6600 | 3.7900 | 3.6500 | 3.7300 | 3.7094 | 3,755,500 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6600 | 3.6398 | 740,900 |
| 15 Mar 2024 | 3.6700 | 3.6800 | 3.6100 | 3.6800 | 3.6597 | 11,157,800 |
| 14 Mar 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6900 | 3.6696 | 2,172,400 |
| 13 Mar 2024 | 3.6800 | 3.7300 | 3.6800 | 3.6900 | 3.6696 | 2,143,000 |
| 12 Mar 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7000 | 3.6795 | 3,608,700 |
| 11 Mar 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7100 | 3.6895 | 3,876,300 |
| 08 Mar 2024 | 3.7200 | 3.7500 | 3.6700 | 3.6900 | 3.6696 | 3,045,200 |
| 07 Mar 2024 | 3.7800 | 3.7900 | 3.6700 | 3.7000 | 3.6795 | 1,983,300 |
| 06 Mar 2024 | 3.8000 | 3.8600 | 3.7100 | 3.7500 | 3.7293 | 9,303,800 |
| 05 Mar 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.7790 | 7,868,200 |
| 04 Mar 2024 | 3.6600 | 3.7200 | 3.6100 | 3.6700 | 3.6497 | 5,310,600 |
| 01 Mar 2024 | 3.6700 | 3.7000 | 3.6400 | 3.6500 | 3.6298 | 5,018,800 |
| 29 Feb 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6700 | 3.6497 | 9,023,800 |
| 28 Feb 2024 | 3.7500 | 3.8000 | 3.6900 | 3.7100 | 3.6895 | 4,165,100 |
| 27 Feb 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7500 | 3.7293 | 5,528,000 |
| 26 Feb 2024 | 3.7100 | 3.7500 | 3.6500 | 3.6500 | 3.6298 | 4,770,900 |
| 23 Feb 2024 | 3.7500 | 3.8100 | 3.6800 | 3.7100 | 3.6895 | 10,073,500 |
| 22 Feb 2024 | 3.5700 | 3.8200 | 3.5600 | 3.7400 | 3.7193 | 14,194,200 |
| 21 Feb 2024 | 3.5000 | 3.5600 | 3.4800 | 3.5600 | 3.5403 | 11,491,600 |
| 20 Feb 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.4807 | 9,337,700 |
| 19 Feb 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5100 | 3.4906 | 2,719,300 |
| 16 Feb 2024 | 3.5700 | 3.5700 | 3.4500 | 3.4900 | 3.4707 | 6,294,000 |
| 15 Feb 2024 | 3.4900 | 3.5600 | 3.4400 | 3.5300 | 3.5105 | 4,310,800 |
| 14 Feb 2024 | 3.5000 | 3.5300 | 3.4800 | 3.4900 | 3.4707 | 2,379,200 |
| 13 Feb 2024 | 3.5000 | 3.5300 | 3.4700 | 3.5000 | 3.4807 | 1,685,000 |
| 09 Feb 2024 | 3.5000 | 3.5100 | 3.4800 | 3.5000 | 3.4807 | 1,458,900 |
| 08 Feb 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4700 | 3.4508 | 1,886,200 |
| 07 Feb 2024 | 3.4100 | 3.4900 | 3.3800 | 3.4200 | 3.4011 | 1,266,900 |
| 06 Feb 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4309 | 802,300 |
| 05 Feb 2024 | 3.4300 | 3.4900 | 3.4000 | 3.4500 | 3.4309 | 1,892,600 |
| 02 Feb 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4600 | 3.4409 | 1,285,400 |
| 31 Jan 2024 | 3.5700 | 3.5700 | 3.4400 | 3.4600 | 3.4409 | 2,129,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.