Kuala Lumpur - Delayed Quote
MYR
Frontken Corporation Berhad (0128.KL)
5.09
-0.03
(-0.59%)
As of 9:19:31 AM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.05
5.10
5.01
5.09
5.09
53,800
Oct 30, 2026
5.15
5.17
5.09
5.12
5.12
1,528,000
Oct 29, 2026
5.17
5.23
5.14
5.18
5.18
2,895,700
Oct 28, 2026
5.08
5.23
5.08
5.17
5.17
4,755,100
Oct 27, 2026
5.11
5.19
5.05
5.06
5.06
4,135,800
Oct 26, 2026
4.98
5.12
4.98
5.10
5.10
1,735,900
Oct 23, 2026
5.00
5.14
4.96
4.99
4.99
2,270,900
Oct 22, 2026
5.19
5.19
5.06
5.07
5.07
4,315,000
Oct 21, 2026
4.95
5.19
4.95
5.19
5.19
6,489,500
Oct 20, 2026
4.99
5.05
4.92
4.95
4.95
5,222,100
Oct 19, 2026
5.05
5.05
4.92
4.99
4.99
2,615,300
Oct 16, 2026
5.06
5.12
5.06
5.06
5.06
4,519,000
Oct 15, 2026
5.08
5.12
5.04
5.05
5.05
6,504,500
Oct 14, 2026
5.09
5.18
5.02
5.13
5.13
3,012,800
Oct 13, 2026
5.17
5.17
4.95
5.09
5.09
3,800,400
Oct 12, 2026
5.09
5.16
5.04
5.13
5.13
2,433,000
Oct 9, 2026
5.05
5.14
5.05
5.09
5.09
1,886,700
Oct 8, 2026
5.20
5.20
5.04
5.08
5.08
5,050,600
Oct 7, 2026
5.20
5.22
5.13
5.20
5.20
5,622,500
Oct 6, 2026
5.22
5.27
5.18
5.20
5.20
6,241,200
Oct 5, 2026
5.08
5.30
5.08
5.18
5.18
8,366,700
Oct 2, 2026
5.08
5.12
5.02
5.06
5.06
3,483,100
Oct 1, 2026
4.99
5.07
4.96
5.00
5.00
1,021,700
Sep 30, 2026
4.98
5.05
4.96
4.98
4.98
1,161,200
Sep 29, 2026
4.90
5.04
4.90
4.98
4.98
2,639,000
Sep 28, 2026
5.05
5.05
4.95
4.96
4.96
3,402,700
Sep 25, 2026
4.99
5.11
4.96
5.05
5.05
3,569,500
Sep 24, 2026
4.97
5.00
4.92
4.95
4.95
6,322,400
Sep 23, 2026
5.06
5.09
4.96
4.98
4.98
4,648,500
Sep 22, 2026
5.02
5.11
4.95
5.11
5.11
3,146,600
Sep 21, 2026
5.04
5.04
4.93
4.95
4.95
5,477,400
Sep 18, 2026
4.90
5.02
4.90
5.02
5.02
7,531,500
Sep 17, 2026
4.80
4.89
4.80
4.85
4.85
5,915,200
Sep 15, 2026
4.78
4.91
4.78
4.80
4.80
5,872,700
Sep 14, 2026
4.90
4.95
4.78
4.81
4.81
7,987,800
Sep 11, 2026
4.91
4.91
4.85
4.90
4.90
5,566,800
Sep 10, 2026
4.97
4.98
4.90
4.95
4.95
3,508,500
Sep 9, 2026
5.00
5.03
4.94
4.97
4.97
4,424,000
Sep 8, 2026
4.79
5.00
4.78
4.99
4.99
4,876,100
Sep 7, 2026
4.92
4.97
4.80
4.86
4.86
4,155,800
Sep 4, 2026
4.98
5.01
4.92
4.92
4.92
5,619,600
Sep 3, 2026
4.94
5.02
4.94
4.95
4.95
5,199,200
Sep 2, 2026
4.95
4.98
4.90
4.95
4.95
8,583,100
Sep 1, 2026
5.09
5.11
4.95
4.95
4.95
7,587,800
Aug 28, 2026
5.10
5.18
5.09
5.09
5.09
9,270,500
Aug 27, 2026
5.12
5.14
5.06
5.10
5.10
3,993,600
Aug 26, 2026
5.10
5.13
5.07
5.10
5.10
2,829,900
Aug 24, 2026
5.10
5.13
5.09
5.10
5.10
3,883,300
Aug 21, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
5.12
5.18
5.07
5.11
5.11
6,073,100
Aug 20, 2026
5.08
5.17
5.08
5.12
5.10
5,456,500
Aug 19, 2026
5.19
5.19
5.06
5.08
5.06
5,364,900
Aug 18, 2026
5.20
5.22
5.14
5.19
5.17
3,137,900
Aug 17, 2026
5.28
5.29
5.19
5.20
5.18
4,898,700
Aug 14, 2026
5.21
5.29
5.21
5.25
5.23
5,957,100
Aug 13, 2026
5.25
5.26
5.19
5.21
5.19
4,039,500
Aug 12, 2026
5.30
5.31
5.22
5.25
5.23
6,802,200
Aug 11, 2026
5.39
5.40
5.26
5.26
5.24
7,436,200
Aug 10, 2026
5.25
5.40
5.25
5.39
5.37
4,696,000
Aug 7, 2026
5.25
5.32
5.24
5.25
5.23
3,459,300
Aug 6, 2026
5.22
5.28
5.14
5.25
5.23
5,928,900
Aug 5, 2026
5.19
5.27
5.14
5.21
5.19
3,872,900
Aug 4, 2026
5.07
5.18
5.07
5.16
5.14
1,483,600
Aug 3, 2026
5.21
5.21
5.01
5.02
5.00
3,418,300
Jul 31, 2026
5.05
5.23
5.01
5.21
5.19
8,545,200
Jul 30, 2026
4.91
5.04
4.91
4.96
4.94
4,747,200
Jul 29, 2026
4.97
5.03
4.90
5.00
4.98
6,316,100
Jul 28, 2026
5.06
5.06
4.92
4.98
4.96
6,310,700
Jul 27, 2026
4.97
5.09
4.97
5.09
5.07
3,127,200
Jul 24, 2026
4.95
5.00
4.92
4.96
4.94
3,148,900
Jul 23, 2026
5.05
5.05
4.96
4.99
4.97
2,458,700
Jul 22, 2026
4.97
5.05
4.91
5.05
5.03
6,382,700
Jul 21, 2026
4.80
4.98
4.79
4.98
4.96
5,574,700
Jul 20, 2026
4.80
4.84
4.78
4.79
4.77
3,579,200
Jul 17, 2026
4.83
4.84
4.75
4.80
4.78
11,102,300
Jul 16, 2026
4.89
4.89
4.83
4.85
4.83
3,746,200
Jul 15, 2026
4.75
4.92
4.74
4.89
4.87
5,755,400
Jul 14, 2026
4.82
4.85
4.65
4.74
4.72
5,327,000
Jul 13, 2026
4.95
4.96
4.84
4.84
4.82
1,601,800
Jul 10, 2026
4.91
4.97
4.91
4.95
4.93
2,554,600
Jul 9, 2026
4.80
4.95
4.80
4.90
4.88
3,562,900
Jul 8, 2026
4.80
4.85
4.74
4.79
4.77
4,092,300
Jul 7, 2026
4.76
4.85
4.76
4.85
4.83
6,844,300
Jul 6, 2026
4.93
4.93
4.75
4.78
4.76
4,611,400
Jul 3, 2026
4.90
4.95
4.88
4.93
4.91
3,881,500
Jul 2, 2026
5.00
5.00
4.89
4.94
4.92
8,386,500
Jul 1, 2026
4.96
5.02
4.92
5.02
5.00
16,836,000
Jun 30, 2026
4.95
4.98
4.90
4.96
4.94
5,019,000
Jun 29, 2026
4.81
4.95
4.81
4.95
4.93
5,983,000
Jun 26, 2026
4.96
4.96
4.83
4.83
4.81
6,771,400
Jun 25, 2026
4.92
4.98
4.89
4.96
4.94
1,302,500
Jun 24, 2026
4.87
5.00
4.81
4.91
4.89
5,774,600
Jun 23, 2026
4.98
4.98
4.88
4.90
4.88
5,355,900
Jun 22, 2026
4.99
5.00
4.92
4.98
4.96
1,381,600
Jun 19, 2026
5.03
5.03
4.86
5.00
4.98
5,200,300
Jun 18, 2026
5.00
5.01
4.86
5.00
4.98
6,148,700
Jun 16, 2026
5.06
5.10
4.95
5.00
4.98
6,771,600
Jun 15, 2026
4.80
5.05
4.79
5.01
4.99
9,031,100
Jun 12, 2026
4.80
4.80
4.72
4.75
4.73
3,656,400
Jun 11, 2026
4.70
4.75
4.62
4.75
4.73
1,911,900
Jun 10, 2026
4.76
4.80
4.68
4.75
4.73
2,942,700
Jun 9, 2026
4.81
4.88
4.71
4.77
4.75
6,115,700
Jun 8, 2026
4.78
4.82
4.68
4.81
4.79
4,182,000
Jun 5, 2026
4.90
4.95
4.84
4.92
4.90
2,685,000
Jun 4, 2026
4.92
4.93
4.81
4.88
4.86
5,554,800
Jun 3, 2026
4.88
4.97
4.88
4.91
4.89
2,073,600
May 29, 2026
4.88
4.96
4.88
4.90
4.88
7,488,900
May 28, 2026
4.85
4.92
4.85
4.88
4.86
6,302,600
May 26, 2026
4.94
4.95
4.85
4.85
4.83
4,048,600
May 25, 2026
4.95
4.99
4.90
4.95
4.93
3,679,500
May 22, 2026
4.78
4.97
4.77
4.91
4.89
9,873,500
May 21, 2026
4.66
4.83
4.65
4.77
4.75
9,456,000
May 20, 2026
4.71
4.71
4.61
4.64
4.62
12,143,500
May 19, 2026
4.68
4.75
4.67
4.71
4.69
5,792,800
May 18, 2026
4.77
4.77
4.64
4.71
4.69
5,691,300
May 15, 2026
4.80
4.84
4.75
4.80
4.78
9,564,800
May 14, 2026
4.72
4.80
4.68
4.80
4.78
8,038,600
May 13, 2026
4.55
4.74
4.50
4.72
4.70
22,237,500
May 12, 2026
4.60
4.64
4.56
4.57
4.55
5,801,600
May 11, 2026
4.61
4.61
4.49
4.61
4.59
4,920,400
May 8, 2026
4.66
4.66
4.57
4.61
4.59
3,909,000
May 7, 2026
4.68
4.73
4.57
4.67
4.65
14,184,800
May 6, 2026
4.50
4.66
4.48
4.65
4.63
21,840,000
May 5, 2026
4.30
4.47
4.29
4.45
4.43
9,707,500
May 4, 2026
4.25
4.32
4.25
4.31
4.29
9,185,800
Apr 30, 2026
4.27
4.29
4.19
4.22
4.20
7,086,300
Apr 29, 2026
4.36
4.37
4.26
4.26
4.24
5,075,400
Apr 28, 2026
4.40
4.41
4.32
4.36
4.34
5,897,400
Apr 27, 2026
4.36
4.44
4.32
4.41
4.39
18,700,900
Apr 24, 2026
4.28
4.34
4.26
4.32
4.30
25,738,200
Apr 23, 2026
4.31
4.33
4.26
4.29
4.27
6,521,400
Apr 22, 2026
4.32
4.32
4.30
4.32
4.30
8,147,100
Apr 21, 2026
4.30
4.36
4.28
4.30
4.28
7,087,000
Apr 20, 2026
4.28
4.32
4.22
4.28
4.26
6,167,600
Apr 17, 2026
4.40
4.40
4.28
4.30
4.28
6,406,900
Apr 16, 2026
4.25
4.40
4.24
4.40
4.38
16,163,700
Apr 15, 2026
4.09
4.19
4.06
4.19
4.17
14,739,100
Apr 14, 2026
3.96
4.11
3.96
4.07
4.05
5,775,400
Apr 13, 2026
4.01
4.01
3.87
3.95
3.93
2,633,800
Apr 10, 2026
3.98
4.03
3.98
4.02
4.00
1,410,100
Apr 9, 2026
3.99
4.00
3.95
3.99
3.97
1,071,600
Apr 8, 2026
4.00
4.02
3.96
4.00
3.98
717,500
Apr 7, 2026
3.90
3.96
3.88
3.94
3.92
536,800
Apr 6, 2026
3.94
3.94
3.89
3.90
3.88
651,000
Apr 3, 2026
3.86
4.00
3.84
3.94
3.92
3,558,400
Apr 2, 2026
3.85
3.87
3.79
3.87
3.85
1,255,900
Apr 1, 2026
3.81
3.83
3.73
3.80
3.79
2,238,000
Mar 31, 2026
3.75
3.75
3.70
3.74
3.73
1,186,300
Mar 30, 2026
3.89
3.89
3.71
3.75
3.74
7,481,800
Mar 27, 2026
3.81
3.93
3.81
3.93
3.91
1,276,500
Mar 26, 2026
3.86
3.91
3.82
3.82
3.81
692,500
Mar 25, 2026
3.90
3.91
3.81
3.83
3.82
830,600
Mar 24, 2026
3.82
3.91
3.82
3.83
3.82
1,200,500
Mar 19, 2026
3.85
3.86
3.82
3.84
3.82
4,259,600
Mar 18, 2026
3.83
3.88
3.82
3.88
3.86
689,800
Mar 17, 2026
3.70
3.83
3.69
3.80
3.79
480,500
Mar 16, 2026
3.73
3.74
3.69
3.70
3.69
2,250,100
Mar 13, 2026
3.74
3.78
3.70
3.70
3.69
9,649,000
Mar 12, 2026
3.81
3.81
3.70
3.74
3.73
4,864,300
Mar 11, 2026
3.99
3.99
3.75
3.81
3.80
2,748,600
Mar 10, 2026
3.67
3.82
3.67
3.81
3.80
4,327,900
Mar 9, 2026
3.75
3.83
3.65
3.68
3.67
5,800,800
Mar 6, 2026
3.91
3.92
3.80
3.83
3.82
4,732,900
Mar 5, 2026
3.91
3.93
3.89
3.91
3.89
2,394,700
Mar 4, 2026
3.89
3.93
3.85
3.90
3.88
2,203,600
Mar 3, 2026
3.71
3.91
3.71
3.90
3.88
3,303,300
Mar 2, 2026
3.65
3.80
3.61
3.80
3.79
2,086,300
Feb 27, 2026
3.80
3.83
3.74
3.75
3.74
7,912,900
Feb 26, 2026
3.87
3.87
3.80
3.80
3.79
5,024,300
Feb 25, 2026
3.85
3.89
3.82
3.87
3.85
4,544,500
Feb 24, 2026
3.89
3.90
3.84
3.85
3.83
2,601,900
Feb 23, 2026
3.86
3.92
3.86
3.89
3.87
5,312,600
Feb 20, 2026
3.98
3.98
3.84
3.85
3.83
1,585,100
Feb 19, 2026
3.85
3.97
3.85
3.94
3.92
2,745,500
Feb 16, 2026
3.88
3.91
3.83
3.85
3.83
1,605,000
Feb 13, 2026
3.82
3.93
3.82
3.88
3.86
1,136,600
Feb 12, 2026
3.88
3.90
3.83
3.87
3.85
2,287,300
Feb 11, 2026
3.85
3.90
3.83
3.88
3.86
3,969,100
Feb 10, 2026
3.89
3.89
3.83
3.85
3.83
703,700
Feb 9, 2026
3.92
3.95
3.86
3.86
3.84
3,378,600
Feb 6, 2026
3.92
3.92
3.83
3.86
3.84
5,506,700
Feb 5, 2026
3.97
3.97
3.90
3.92
3.90
2,225,100
Feb 4, 2026
3.94
3.94
3.88
3.93
3.91
5,923,600
Feb 3, 2026
3.85
3.94
3.85
3.94
3.92
3,060,100
Jan 30, 2026
3.86
3.93
3.81
3.84
3.82
6,508,200
Jan 29, 2026
3.85
3.98
3.85
3.85
3.83
6,439,800
Jan 28, 2026
3.98
3.98
3.82
3.85
3.83
8,524,100
Jan 27, 2026
3.96
4.01
3.90
3.98
3.96
2,531,200
Jan 26, 2026
4.08
4.11
3.94
3.96
3.94
3,895,800
Jan 23, 2026
4.24
4.24
4.09
4.09
4.07
1,767,700
Jan 22, 2026
4.15
4.18
4.12
4.17
4.15
1,165,800
Jan 21, 2026
4.10
4.17
4.09
4.13
4.11
1,405,400
Jan 20, 2026
4.16
4.16
4.09
4.10
4.08
727,700
Jan 19, 2026
4.22
4.22
4.22
4.22
4.20
-
Jan 16, 2026
4.22
4.25
4.17
4.22
4.20
2,467,300
Jan 15, 2026
4.13
4.20
4.10
4.17
4.15
4,271,300
Jan 14, 2026
4.13
4.17
4.07
4.17
4.15
3,975,600
Jan 13, 2026
4.11
4.14
4.05
4.11
4.09
3,271,000
Jan 12, 2026
4.16
4.24
4.08
4.11
4.09
5,090,100
Jan 9, 2026
4.20
4.20
4.13
4.16
4.14
1,328,900
Jan 8, 2026
4.18
4.20
4.13
4.18
4.16
1,444,800
Jan 7, 2026
4.19
4.20
4.14
4.15
4.13
2,382,200
Jan 6, 2026
4.20
4.24
4.17
4.19
4.17
1,808,700
Jan 5, 2026
4.15
4.22
4.15
4.20
4.18
2,940,700
Jan 2, 2026
4.18
4.18
4.14
4.15
4.13
506,000
Dec 31, 2025
4.16
4.21
4.16
4.18
4.16
1,190,400
Dec 30, 2025
4.17
4.23
4.14
4.20
4.18
2,305,200
Dec 29, 2025
4.26
4.29
4.15
4.15
4.13
2,748,200
Dec 26, 2025
4.25
4.28
4.19
4.27
4.25
348,100
Dec 24, 2025
4.30
4.32
4.19
4.22
4.20
2,889,500
Dec 23, 2025
4.30
4.32
4.22
4.29
4.27
2,337,600
Dec 22, 2025
4.26
4.30
4.20
4.26
4.24
7,170,400
Dec 19, 2025
4.15
4.26
4.15
4.26
4.24
4,360,700
Dec 18, 2025
4.16
4.19
4.12
4.15
4.13
2,928,600
Dec 17, 2025
4.13
4.17
4.11
4.17
4.15
1,731,600
Dec 16, 2025
4.27
4.27
4.13
4.13
4.11
2,193,200
Dec 15, 2025
4.27
4.27
4.21
4.24
4.22
724,100
Dec 12, 2025
4.24
4.29
4.22
4.27
4.25
1,678,400
Dec 11, 2025
4.24
4.25
4.20
4.24
4.22
2,247,600
Dec 10, 2025
4.24
4.26
4.20
4.22
4.20
815,800
Dec 9, 2025
4.21
4.25
4.18
4.23
4.21
1,177,800
Dec 8, 2025
4.20
4.23
4.17
4.20
4.18
1,502,200
Dec 5, 2025
4.25
4.25
4.20
4.20
4.18
1,255,200
Dec 4, 2025
4.26
4.31
4.23
4.27
4.25
3,084,100
Dec 3, 2025
4.25
4.26
4.20
4.23
4.21
2,941,500
Dec 2, 2025
4.24
4.30
4.23
4.28
4.26
2,857,600
Dec 1, 2025
4.30
4.32
4.25
4.25
4.23
2,246,100
Nov 28, 2025
4.42
4.42
4.32
4.34
4.32
2,246,200
Nov 27, 2025
4.36
4.42
4.33
4.33
4.31
2,697,800
Nov 26, 2025
4.35
4.39
4.30
4.34
4.32
6,743,200
Nov 25, 2025
4.30
4.39
4.30
4.35
4.33
6,568,600
Nov 24, 2025
4.39
4.39
4.28
4.28
4.26
5,211,600
Nov 21, 2025
4.44
4.44
4.34
4.39
4.37
4,217,600
Nov 20, 2025
4.42
4.50
4.42
4.50
4.48
7,220,100
Nov 19, 2025
4.38
4.41
4.33
4.41
4.39
4,429,200
Nov 18, 2025
4.45
4.45
4.35
4.41
4.39
7,626,900
Nov 17, 2025
4.45
4.45
4.39
4.41
4.39
3,260,800
Nov 14, 2025
4.46
4.50
4.40
4.45
4.43
11,230,500
Nov 13, 2025
4.52
4.52
4.48
4.51
4.49
8,224,000
Nov 12, 2025
4.50
4.52
4.45
4.52
4.50
8,473,900
Nov 11, 2025
4.48
4.51
4.45
4.50
4.48
6,819,600
Nov 10, 2025
4.39
4.48
4.38
4.47
4.45
5,404,200
Nov 7, 2025
4.45
4.45
4.37
4.39
4.37
3,221,600
Nov 6, 2025
4.40
4.62
4.36
4.47
4.45
7,403,400
Nov 5, 2025
4.40
4.43
4.30
4.40
4.38
10,965,200
Nov 4, 2025
4.46
4.47
4.36
4.45
4.43
12,454,300
Nov 3, 2025
4.52
4.53
4.43
4.45
4.43
7,155,700
