Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 4.220
+0.050 (1.20%)
At close: Jan 16, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.22 | 4.25 | 4.17 | 4.22 | 4.22 | 1.20% | 2,467,300 |
| Jan 15, 2026 | 4.13 | 4.20 | 4.10 | 4.17 | 4.17 | - | 4,271,300 |
| Jan 14, 2026 | 4.13 | 4.17 | 4.07 | 4.17 | 4.17 | 1.46% | 3,975,600 |
| Jan 13, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | - | 3,271,000 |
| Jan 12, 2026 | 4.16 | 4.24 | 4.08 | 4.11 | 4.11 | -1.20% | 5,090,100 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.48% | 1,328,900 |
| Jan 8, 2026 | 4.18 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 1,444,800 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | -0.95% | 2,382,200 |
| Jan 6, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 1,808,700 |
| Jan 5, 2026 | 4.15 | 4.22 | 4.15 | 4.20 | 4.20 | 1.20% | 2,940,700 |
| Jan 2, 2026 | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | -0.72% | 506,000 |
| Dec 31, 2025 | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | -0.48% | 1,190,400 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.20% | 2,305,200 |
| Dec 29, 2025 | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | -2.81% | 2,748,200 |
| Dec 26, 2025 | 4.25 | 4.28 | 4.19 | 4.27 | 4.27 | 1.18% | 348,100 |
| Dec 24, 2025 | 4.30 | 4.32 | 4.19 | 4.22 | 4.22 | -1.63% | 2,889,500 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 2,337,600 |
| Dec 22, 2025 | 4.26 | 4.30 | 4.20 | 4.26 | 4.26 | - | 7,170,400 |
| Dec 19, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 2.65% | 4,360,700 |
| Dec 18, 2025 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.48% | 2,928,600 |
| Dec 17, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | 0.97% | 1,731,600 |
| Dec 16, 2025 | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | -2.59% | 2,193,200 |
| Dec 15, 2025 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | -0.70% | 724,100 |
| Dec 12, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | 0.71% | 1,678,400 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 2,247,600 |
| Dec 10, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.24% | 815,800 |
| Dec 9, 2025 | 4.21 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 1,177,800 |
| Dec 8, 2025 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | - | 1,502,200 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.64% | 1,255,200 |
| Dec 4, 2025 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | 0.95% | 3,084,100 |
| Dec 3, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -1.17% | 2,944,000 |
| Dec 2, 2025 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | 0.71% | 2,857,600 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.25 | 4.25 | 4.25 | -2.07% | 2,246,100 |
| Nov 28, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 2,246,200 |
| Nov 27, 2025 | 4.36 | 4.42 | 4.33 | 4.33 | 4.33 | -0.23% | 2,697,800 |
| Nov 26, 2025 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | -0.23% | 6,743,200 |
| Nov 25, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 1.64% | 6,568,600 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.51% | 5,211,600 |
| Nov 21, 2025 | 4.44 | 4.44 | 4.34 | 4.39 | 4.39 | -2.44% | 4,217,600 |
| Nov 20, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.04% | 7,220,100 |
| Nov 19, 2025 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | - | 4,429,200 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | - | 7,626,900 |
| Nov 17, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.90% | 3,260,800 |
| Nov 14, 2025 | 4.46 | 4.50 | 4.40 | 4.45 | 4.45 | -1.33% | 11,230,500 |
| Nov 13, 2025 | 4.52 | 4.52 | 4.48 | 4.51 | 4.51 | -0.22% | 8,224,000 |
| Nov 12, 2025 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 8,473,900 |
| Nov 11, 2025 | 4.48 | 4.51 | 4.45 | 4.50 | 4.50 | 0.67% | 6,819,600 |
| Nov 10, 2025 | 4.39 | 4.48 | 4.38 | 4.47 | 4.47 | 1.82% | 5,404,200 |
| Nov 7, 2025 | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | -1.79% | 3,221,600 |
| Nov 6, 2025 | 4.40 | 4.62 | 4.36 | 4.47 | 4.47 | 1.59% | 7,403,400 |