Frontken Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.190	5.190	5.060	5.070	5.070	4,315,000
2026-10-21	4.950	5.190	4.950	5.190	5.190	6,489,400
2026-10-20	4.990	5.050	4.920	4.950	4.950	5,222,100
2026-10-19	5.050	5.050	4.920	4.990	4.990	2,615,300
2026-10-16	5.060	5.120	5.060	5.060	5.060	4,519,000
2026-10-15	5.080	5.120	5.040	5.050	5.050	6,504,500
2026-10-14	5.090	5.180	5.020	5.130	5.130	3,012,800
2026-10-13	5.170	5.170	4.950	5.090	5.090	3,800,400
2026-10-12	5.090	5.160	5.040	5.130	5.130	2,433,000
2026-10-09	5.050	5.140	5.050	5.090	5.090	1,886,700
2026-10-08	5.200	5.200	5.040	5.080	5.080	5,050,600
2026-10-07	5.200	5.220	5.130	5.200	5.200	5,622,500
2026-10-06	5.220	5.270	5.180	5.200	5.200	6,241,200
2026-10-05	5.080	5.300	5.080	5.180	5.180	8,366,700
2026-10-02	5.080	5.120	5.020	5.060	5.060	3,483,100
2026-10-01	4.990	5.070	4.960	5.000	5.000	1,021,700
2026-09-30	4.980	5.050	4.960	4.980	4.980	1,161,200
2026-09-29	4.900	5.040	4.900	4.980	4.980	2,639,000
2026-09-28	5.050	5.050	4.950	4.960	4.960	3,402,700
2026-09-25	4.990	5.110	4.960	5.050	5.050	3,569,500
2026-09-24	4.970	5.000	4.920	4.950	4.950	6,322,400
2026-09-23	5.060	5.090	4.960	4.980	4.980	4,648,500
2026-09-22	5.020	5.110	4.950	5.110	5.110	3,146,600

Page 1 of 1 · 23 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.