Fraser & Neave Holdings Bhd (KLSE:F&N)
Malaysia · Delayed Price · Currency is MYR 22.66
-0.20 (-0.87%)
At close: Sep 18, 2026
KLSE:F&N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.80 | 22.94 | 22.50 | 22.66 | 22.66 | -0.87% | 220,200 |
| Sep 17, 2026 | 23.12 | 23.14 | 22.70 | 22.86 | 22.86 | -1.12% | 150,000 |
| Sep 15, 2026 | 23.60 | 24.00 | 23.12 | 23.12 | 23.12 | -0.52% | 74,900 |
| Sep 14, 2026 | 23.56 | 23.74 | 23.00 | 23.24 | 23.24 | -1.36% | 51,300 |
| Sep 11, 2026 | 24.04 | 24.04 | 23.56 | 23.56 | 23.56 | -1.83% | 85,800 |
| Sep 10, 2026 | 24.48 | 24.48 | 23.80 | 24.00 | 24.00 | -0.41% | 117,700 |
| Sep 9, 2026 | 24.76 | 24.76 | 24.10 | 24.10 | 24.10 | -1.79% | 88,400 |
| Sep 8, 2026 | 24.60 | 24.78 | 24.30 | 24.54 | 24.54 | -0.24% | 70,600 |
| Sep 7, 2026 | 24.80 | 24.92 | 24.60 | 24.60 | 24.60 | -0.65% | 22,800 |
| Sep 4, 2026 | 24.82 | 24.88 | 24.52 | 24.76 | 24.76 | 1.56% | 89,400 |
| Sep 3, 2026 | 25.08 | 25.08 | 24.38 | 24.38 | 24.38 | -1.46% | 65,900 |
| Sep 2, 2026 | 25.98 | 25.98 | 24.70 | 24.74 | 24.74 | -2.14% | 98,500 |
| Sep 1, 2026 | 25.46 | 25.46 | 25.12 | 25.28 | 25.28 | -0.78% | 30,600 |
| Aug 28, 2026 | 26.18 | 26.18 | 25.30 | 25.48 | 25.48 | -1.62% | 123,000 |
| Aug 27, 2026 | 26.30 | 26.50 | 25.88 | 25.90 | 25.90 | -1.52% | 77,600 |
| Aug 26, 2026 | 26.50 | 26.68 | 26.22 | 26.30 | 26.30 | -0.90% | 86,800 |
| Aug 24, 2026 | 26.60 | 26.66 | 26.48 | 26.54 | 26.54 | 0.15% | 19,900 |
| Aug 21, 2026 | 26.58 | 26.58 | 26.30 | 26.50 | 26.50 | 1.15% | 43,000 |
| Aug 20, 2026 | 26.70 | 26.70 | 26.10 | 26.20 | 26.20 | -0.15% | 38,500 |
| Aug 19, 2026 | 26.44 | 26.46 | 26.24 | 26.24 | 26.24 | -0.23% | 100,100 |
| Aug 18, 2026 | 26.60 | 26.64 | 26.12 | 26.30 | 26.30 | -0.15% | 69,000 |
| Aug 17, 2026 | 26.66 | 26.76 | 26.30 | 26.34 | 26.34 | -0.23% | 69,400 |
| Aug 14, 2026 | 26.66 | 26.66 | 26.40 | 26.40 | 26.40 | -0.68% | 40,200 |
| Aug 13, 2026 | 26.80 | 26.82 | 26.38 | 26.58 | 26.58 | -1.19% | 85,500 |
| Aug 12, 2026 | 27.00 | 27.26 | 26.84 | 26.90 | 26.90 | - | 78,900 |
| Aug 11, 2026 | 27.28 | 27.48 | 26.86 | 26.90 | 26.90 | -0.37% | 41,000 |
| Aug 10, 2026 | 27.06 | 27.20 | 26.84 | 27.00 | 27.00 | -0.22% | 33,400 |
| Aug 7, 2026 | 27.04 | 27.20 | 26.88 | 27.06 | 27.06 | 0.07% | 59,100 |
| Aug 6, 2026 | 27.30 | 27.30 | 26.88 | 27.04 | 27.04 | 0.45% | 78,900 |
| Aug 5, 2026 | 27.48 | 27.58 | 26.90 | 26.92 | 26.92 | -3.24% | 202,700 |
| Aug 4, 2026 | 27.98 | 27.98 | 27.48 | 27.82 | 27.82 | 1.16% | 38,700 |
| Aug 3, 2026 | 27.86 | 27.98 | 27.42 | 27.50 | 27.50 | -1.43% | 104,400 |
| Jul 31, 2026 | 28.10 | 28.24 | 27.88 | 27.90 | 27.90 | -0.36% | 91,200 |
| Jul 30, 2026 | 27.88 | 28.12 | 27.56 | 28.00 | 28.00 | 2.19% | 98,100 |
| Jul 29, 2026 | 27.56 | 27.92 | 27.00 | 27.40 | 27.40 | -0.36% | 149,700 |
| Jul 28, 2026 | 27.62 | 28.46 | 27.50 | 27.50 | 27.50 | -1.22% | 65,500 |
| Jul 27, 2026 | 28.00 | 28.28 | 27.62 | 27.84 | 27.84 | -1.63% | 48,000 |
| Jul 24, 2026 | 28.64 | 28.80 | 27.52 | 28.30 | 28.30 | -1.19% | 40,700 |
| Jul 23, 2026 | 28.74 | 28.94 | 28.58 | 28.64 | 28.64 | -0.35% | 18,000 |
| Jul 22, 2026 | 29.04 | 29.04 | 28.70 | 28.74 | 28.74 | -0.21% | 34,400 |
| Jul 21, 2026 | 29.20 | 29.48 | 28.80 | 28.80 | 28.80 | -1.17% | 46,700 |
| Jul 20, 2026 | 29.20 | 29.20 | 28.84 | 29.14 | 29.14 | -0.21% | 23,400 |
| Jul 17, 2026 | 29.28 | 29.28 | 28.84 | 29.20 | 29.20 | -0.27% | 28,500 |
| Jul 16, 2026 | 29.32 | 29.34 | 29.00 | 29.28 | 29.28 | 0.62% | 18,200 |
| Jul 15, 2026 | 29.28 | 29.58 | 28.98 | 29.10 | 29.10 | -0.61% | 65,400 |
| Jul 14, 2026 | 29.38 | 29.38 | 29.00 | 29.28 | 29.28 | 1.17% | 25,000 |
| Jul 13, 2026 | 29.60 | 29.68 | 28.94 | 28.94 | 28.94 | -2.56% | 25,900 |
| Jul 10, 2026 | 29.66 | 29.72 | 29.38 | 29.70 | 29.70 | 2.70% | 136,100 |
| Jul 9, 2026 | 29.64 | 29.96 | 28.92 | 28.92 | 28.92 | -2.43% | 76,600 |
| Jul 8, 2026 | 29.66 | 29.66 | 29.00 | 29.64 | 29.64 | -0.07% | 37,800 |