Fraser & Neave Holdings Bhd (KLSE:F&N)
Malaysia · Delayed Price · Currency is MYR 20.34
-0.30 (-1.45%)
At close: Oct 9, 2026
KLSE:F&N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.60 | 20.68 | 20.34 | 20.34 | 20.34 | -1.45% | 128,700 |
| Oct 8, 2026 | 20.80 | 21.00 | 20.64 | 20.64 | 20.64 | -0.67% | 24,100 |
| Oct 7, 2026 | 21.60 | 21.72 | 20.66 | 20.78 | 20.78 | -4.33% | 136,500 |
| Oct 6, 2026 | 21.86 | 21.90 | 21.72 | 21.72 | 21.72 | -0.18% | 21,700 |
| Oct 5, 2026 | 21.80 | 21.98 | 21.66 | 21.76 | 21.76 | 0.83% | 23,000 |
| Oct 2, 2026 | 21.62 | 21.78 | 21.34 | 21.58 | 21.58 | 0.75% | 93,500 |
| Oct 1, 2026 | 21.94 | 21.94 | 21.32 | 21.42 | 21.42 | -1.47% | 71,300 |
| Sep 30, 2026 | 21.80 | 22.00 | 21.60 | 21.74 | 21.74 | -0.28% | 133,200 |
| Sep 29, 2026 | 22.40 | 22.40 | 21.40 | 21.80 | 21.80 | -1.89% | 186,700 |
| Sep 28, 2026 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | -3.39% | 270,100 |
| Sep 25, 2026 | 23.00 | 23.22 | 22.88 | 23.00 | 23.00 | - | 20,600 |
| Sep 24, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | - | 83,500 |
| Sep 23, 2026 | 22.80 | 23.98 | 22.80 | 23.00 | 23.00 | 0.88% | 105,400 |
| Sep 22, 2026 | 23.10 | 23.10 | 22.76 | 22.80 | 22.80 | 0.88% | 47,700 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -0.26% | 93,700 |
| 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 |