Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 5.12
-0.06 (-1.16%)
At close: Oct 30, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.15 | 5.17 | 5.09 | 5.12 | 5.12 | -1.16% | 1,528,000 |
| Oct 29, 2026 | 5.17 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 2,895,700 |
| Oct 28, 2026 | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | 2.17% | 4,755,100 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.05 | 5.06 | 5.06 | -0.78% | 4,135,800 |
| Oct 26, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 2.20% | 1,735,900 |
| Oct 23, 2026 | 5.00 | 5.14 | 4.96 | 4.99 | 4.99 | -1.58% | 2,270,900 |
| Oct 22, 2026 | 5.19 | 5.19 | 5.06 | 5.07 | 5.07 | -2.31% | 4,315,000 |
| Oct 21, 2026 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 4.85% | 6,489,500 |
| Oct 20, 2026 | 4.99 | 5.05 | 4.92 | 4.95 | 4.95 | -0.80% | 5,222,100 |
| Oct 19, 2026 | 5.05 | 5.05 | 4.92 | 4.99 | 4.99 | -1.38% | 2,615,300 |
| Oct 16, 2026 | 5.06 | 5.12 | 5.06 | 5.06 | 5.06 | 0.20% | 4,519,000 |
| Oct 15, 2026 | 5.08 | 5.12 | 5.04 | 5.05 | 5.05 | -1.56% | 6,504,500 |
| Oct 14, 2026 | 5.09 | 5.18 | 5.02 | 5.13 | 5.13 | 0.79% | 3,012,800 |
| Oct 13, 2026 | 5.17 | 5.17 | 4.95 | 5.09 | 5.09 | -0.78% | 3,800,400 |
| Oct 12, 2026 | 5.09 | 5.16 | 5.04 | 5.13 | 5.13 | 0.79% | 2,433,000 |
| Oct 9, 2026 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | 0.20% | 1,886,700 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.04 | 5.08 | 5.08 | -2.31% | 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 | 0.39% | 6,241,200 |
| Oct 5, 2026 | 5.08 | 5.30 | 5.08 | 5.18 | 5.18 | 2.37% | 8,366,700 |
| Oct 2, 2026 | 5.08 | 5.12 | 5.02 | 5.06 | 5.06 | 1.20% | 3,484,100 |
| Oct 1, 2026 | 4.99 | 5.07 | 4.96 | 5.00 | 5.00 | 0.40% | 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 | 0.40% | 2,639,000 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | -1.78% | 3,402,700 |
| Sep 25, 2026 | 4.99 | 5.11 | 4.96 | 5.05 | 5.05 | 2.02% | 3,569,500 |
| Sep 24, 2026 | 4.97 | 5.00 | 4.92 | 4.95 | 4.95 | -0.60% | 6,322,400 |
| Sep 23, 2026 | 5.06 | 5.09 | 4.96 | 4.98 | 4.98 | -2.54% | 4,648,500 |
| Sep 22, 2026 | 5.02 | 5.11 | 4.95 | 5.11 | 5.11 | 3.23% | 3,146,600 |
| Sep 21, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -1.39% | 5,477,400 |
| Sep 18, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 3.51% | 7,531,500 |
| Sep 17, 2026 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | 1.04% | 5,915,200 |
| Sep 15, 2026 | 4.78 | 4.91 | 4.78 | 4.80 | 4.80 | -0.21% | 5,872,700 |
| Sep 14, 2026 | 4.90 | 4.95 | 4.78 | 4.81 | 4.81 | -1.84% | 7,987,800 |
| Sep 11, 2026 | 4.91 | 4.91 | 4.85 | 4.90 | 4.90 | -1.01% | 5,566,800 |
| Sep 10, 2026 | 4.97 | 4.98 | 4.90 | 4.95 | 4.95 | -0.40% | 3,508,500 |
| Sep 9, 2026 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.40% | 4,424,000 |
| Sep 8, 2026 | 4.79 | 5.00 | 4.78 | 4.99 | 4.99 | 2.67% | 4,876,100 |
| Sep 7, 2026 | 4.92 | 4.97 | 4.80 | 4.86 | 4.86 | -1.22% | 4,161,200 |
| Sep 4, 2026 | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | -0.61% | 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 | -2.75% | 7,587,800 |
| Aug 28, 2026 | 5.10 | 5.18 | 5.09 | 5.09 | 5.09 | -0.20% | 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 | -0.20% | 3,883,300 |
| Aug 21, 2026 | 5.12 | 5.18 | 5.07 | 5.11 | 5.11 | 0.20% | 6,073,100 |
| Aug 20, 2026 | 5.08 | 5.17 | 5.08 | 5.12 | 5.10 | 0.79% | 5,456,500 |
| Aug 19, 2026 | 5.19 | 5.19 | 5.06 | 5.08 | 5.06 | -2.12% | 5,364,900 |