Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 5.09
-0.01 (-0.20%)
At close: Aug 28, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.20 | 5.22 | 5.14 | 5.19 | 5.17 | -0.19% | 3,137,900 |
| Aug 17, 2026 | 5.28 | 5.29 | 5.19 | 5.20 | 5.18 | -0.95% | 4,898,700 |
| Aug 14, 2026 | 5.21 | 5.29 | 5.21 | 5.25 | 5.23 | 0.77% | 5,957,100 |
| Aug 13, 2026 | 5.25 | 5.26 | 5.19 | 5.21 | 5.19 | -0.76% | 4,039,500 |
| Aug 12, 2026 | 5.30 | 5.31 | 5.22 | 5.25 | 5.23 | -0.19% | 6,802,200 |
| Aug 11, 2026 | 5.39 | 5.40 | 5.26 | 5.26 | 5.24 | -2.41% | 7,436,200 |
| Aug 10, 2026 | 5.25 | 5.40 | 5.25 | 5.39 | 5.37 | 2.67% | 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 | 0.77% | 5,928,900 |
| Aug 5, 2026 | 5.19 | 5.27 | 5.14 | 5.21 | 5.19 | 0.97% | 3,872,900 |
| Aug 4, 2026 | 5.07 | 5.18 | 5.07 | 5.16 | 5.14 | 2.79% | 1,483,600 |
| Aug 3, 2026 | 5.21 | 5.21 | 5.01 | 5.02 | 5.00 | -3.65% | 3,418,300 |
| Jul 31, 2026 | 5.05 | 5.23 | 5.01 | 5.21 | 5.19 | 5.04% | 8,545,200 |
| Jul 30, 2026 | 4.91 | 5.04 | 4.91 | 4.96 | 4.94 | -0.80% | 4,747,200 |
| Jul 29, 2026 | 4.97 | 5.03 | 4.90 | 5.00 | 4.98 | 0.40% | 6,316,100 |
| Jul 28, 2026 | 5.06 | 5.06 | 4.92 | 4.98 | 4.96 | -2.16% | 6,310,700 |
| Jul 27, 2026 | 4.97 | 5.09 | 4.97 | 5.09 | 5.07 | 2.62% | 3,127,200 |
| Jul 24, 2026 | 4.95 | 5.00 | 4.92 | 4.96 | 4.94 | -0.60% | 3,148,900 |
| Jul 23, 2026 | 5.05 | 5.05 | 4.96 | 4.99 | 4.97 | -1.19% | 2,458,700 |
| Jul 22, 2026 | 4.97 | 5.05 | 4.91 | 5.05 | 5.03 | 1.41% | 6,382,700 |
| Jul 21, 2026 | 4.80 | 4.98 | 4.79 | 4.98 | 4.96 | 3.97% | 5,574,700 |
| Jul 20, 2026 | 4.80 | 4.84 | 4.78 | 4.79 | 4.77 | -0.21% | 3,579,200 |
| Jul 17, 2026 | 4.83 | 4.84 | 4.75 | 4.80 | 4.78 | -1.03% | 11,102,300 |
| Jul 16, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | 4.83 | -0.82% | 3,746,200 |
| Jul 15, 2026 | 4.75 | 4.92 | 4.74 | 4.89 | 4.87 | 3.16% | 5,755,400 |
| Jul 14, 2026 | 4.82 | 4.85 | 4.65 | 4.74 | 4.72 | -2.07% | 5,327,000 |
| Jul 13, 2026 | 4.95 | 4.96 | 4.84 | 4.84 | 4.82 | -2.22% | 1,601,800 |
| Jul 10, 2026 | 4.91 | 4.97 | 4.91 | 4.95 | 4.93 | 1.02% | 2,554,600 |
| Jul 9, 2026 | 4.80 | 4.95 | 4.80 | 4.90 | 4.88 | 2.30% | 3,562,900 |
| Jul 8, 2026 | 4.80 | 4.85 | 4.74 | 4.79 | 4.77 | -1.24% | 4,093,400 |
| Jul 7, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.83 | 1.46% | 6,844,300 |
| Jul 6, 2026 | 4.93 | 4.93 | 4.75 | 4.78 | 4.76 | -3.04% | 4,611,400 |
| Jul 3, 2026 | 4.90 | 4.95 | 4.88 | 4.93 | 4.91 | -0.20% | 3,881,500 |
| Jul 2, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.92 | -1.59% | 8,386,500 |
| Jul 1, 2026 | 4.96 | 5.02 | 4.92 | 5.02 | 5.00 | 1.21% | 16,836,000 |
| Jun 30, 2026 | 4.95 | 4.98 | 4.90 | 4.96 | 4.94 | 0.20% | 5,019,000 |
| Jun 29, 2026 | 4.81 | 4.95 | 4.81 | 4.95 | 4.93 | 2.48% | 5,983,000 |
| Jun 26, 2026 | 4.96 | 4.96 | 4.83 | 4.83 | 4.81 | -2.62% | 6,771,400 |
| Jun 25, 2026 | 4.92 | 4.98 | 4.89 | 4.96 | 4.94 | 1.02% | 1,302,500 |
| Jun 24, 2026 | 4.87 | 5.00 | 4.81 | 4.91 | 4.89 | 0.20% | 5,774,600 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.88 | 4.90 | 4.88 | -1.61% | 5,355,900 |
| Jun 22, 2026 | 4.99 | 5.00 | 4.92 | 4.98 | 4.96 | -0.40% | 1,381,600 |
| Jun 19, 2026 | 5.03 | 5.03 | 4.86 | 5.00 | 4.98 | - | 5,200,300 |