Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 5.05
+0.07 (1.41%)
At close: Jul 22, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.97 | 5.05 | 4.91 | 5.05 | 5.05 | 1.41% | 6,382,700 |
| Jul 21, 2026 | 4.80 | 4.98 | 4.79 | 4.98 | 4.98 | 3.97% | 5,574,700 |
| Jul 20, 2026 | 4.80 | 4.84 | 4.78 | 4.79 | 4.79 | -0.21% | 3,579,200 |
| Jul 17, 2026 | 4.83 | 4.84 | 4.75 | 4.80 | 4.80 | -1.03% | 11,102,300 |
| Jul 16, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.82% | 3,746,200 |
| Jul 15, 2026 | 4.75 | 4.92 | 4.74 | 4.89 | 4.89 | 3.16% | 5,755,400 |
| Jul 14, 2026 | 4.82 | 4.85 | 4.65 | 4.74 | 4.74 | -2.07% | 5,327,000 |
| Jul 13, 2026 | 4.95 | 4.96 | 4.84 | 4.84 | 4.84 | -2.22% | 1,601,800 |
| Jul 10, 2026 | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 2,554,600 |
| Jul 9, 2026 | 4.80 | 4.95 | 4.80 | 4.90 | 4.90 | 2.30% | 3,562,900 |
| Jul 8, 2026 | 4.80 | 4.85 | 4.74 | 4.79 | 4.79 | -1.24% | 4,093,400 |
| Jul 7, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 1.46% | 6,844,300 |
| Jul 6, 2026 | 4.93 | 4.93 | 4.75 | 4.78 | 4.78 | -3.04% | 4,611,400 |
| Jul 3, 2026 | 4.90 | 4.95 | 4.88 | 4.93 | 4.93 | -0.20% | 3,881,500 |
| Jul 2, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -1.59% | 8,386,500 |
| Jul 1, 2026 | 4.96 | 5.02 | 4.92 | 5.02 | 5.02 | 1.21% | 16,836,000 |
| Jun 30, 2026 | 4.95 | 4.98 | 4.90 | 4.96 | 4.96 | 0.20% | 5,019,000 |
| Jun 29, 2026 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 2.48% | 5,983,000 |
| Jun 26, 2026 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | -2.62% | 6,771,400 |
| Jun 25, 2026 | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | 1.02% | 1,302,500 |
| Jun 24, 2026 | 4.87 | 5.00 | 4.81 | 4.91 | 4.91 | 0.20% | 5,774,600 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 5,355,900 |
| Jun 22, 2026 | 4.99 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 1,381,600 |
| Jun 19, 2026 | 5.03 | 5.03 | 4.86 | 5.00 | 5.00 | - | 5,200,300 |
| Jun 18, 2026 | 5.00 | 5.01 | 4.86 | 5.00 | 5.00 | - | 6,148,700 |
| Jun 16, 2026 | 5.06 | 5.10 | 4.95 | 5.00 | 5.00 | -0.20% | 6,771,600 |
| Jun 15, 2026 | 4.80 | 5.05 | 4.79 | 5.01 | 5.01 | 5.47% | 9,031,100 |
| Jun 12, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | - | 3,656,400 |
| Jun 11, 2026 | 4.70 | 4.75 | 4.62 | 4.75 | 4.75 | - | 1,951,300 |
| Jun 10, 2026 | 4.76 | 4.80 | 4.68 | 4.75 | 4.75 | -0.42% | 2,942,700 |
| Jun 9, 2026 | 4.81 | 4.88 | 4.71 | 4.77 | 4.77 | -0.83% | 6,115,700 |
| Jun 8, 2026 | 4.78 | 4.82 | 4.68 | 4.81 | 4.81 | -2.24% | 4,182,000 |
| Jun 5, 2026 | 4.90 | 4.95 | 4.84 | 4.92 | 4.92 | 0.82% | 2,685,000 |
| Jun 4, 2026 | 4.92 | 4.93 | 4.81 | 4.88 | 4.88 | -0.61% | 5,554,800 |
| Jun 3, 2026 | 4.88 | 4.97 | 4.88 | 4.91 | 4.91 | 0.20% | 2,073,600 |
| May 29, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | 0.41% | 7,488,900 |
| May 28, 2026 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | 0.62% | 6,302,600 |
| May 26, 2026 | 4.94 | 4.95 | 4.85 | 4.85 | 4.85 | -2.02% | 4,048,600 |
| May 25, 2026 | 4.95 | 4.99 | 4.90 | 4.95 | 4.95 | 0.81% | 3,679,500 |
| May 22, 2026 | 4.78 | 4.97 | 4.77 | 4.91 | 4.91 | 2.94% | 9,873,500 |
| May 21, 2026 | 4.66 | 4.83 | 4.65 | 4.77 | 4.77 | 2.80% | 9,456,000 |
| May 20, 2026 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | -1.49% | 12,143,500 |
| May 19, 2026 | 4.68 | 4.75 | 4.67 | 4.71 | 4.71 | - | 5,792,800 |
| May 18, 2026 | 4.77 | 4.77 | 4.64 | 4.71 | 4.71 | -1.87% | 5,691,300 |
| May 15, 2026 | 4.80 | 4.84 | 4.75 | 4.80 | 4.80 | - | 9,564,800 |
| May 14, 2026 | 4.72 | 4.80 | 4.68 | 4.80 | 4.80 | 1.69% | 8,058,600 |
| May 13, 2026 | 4.55 | 4.74 | 4.50 | 4.72 | 4.72 | 3.28% | 22,237,500 |
| May 12, 2026 | 4.60 | 4.64 | 4.56 | 4.57 | 4.57 | -0.87% | 5,801,600 |
| May 11, 2026 | 4.61 | 4.61 | 4.49 | 4.61 | 4.61 | - | 4,920,400 |
| May 8, 2026 | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | -1.28% | 3,909,000 |