Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 5.02
+0.06 (1.21%)
At close: Jul 1, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.68 | 4.73 | 4.57 | 4.67 | 4.67 | 0.43% | 14,184,800 |
| May 6, 2026 | 4.50 | 4.66 | 4.48 | 4.65 | 4.65 | 4.49% | 21,840,000 |
| May 5, 2026 | 4.30 | 4.47 | 4.29 | 4.45 | 4.45 | 3.25% | 9,710,500 |
| May 4, 2026 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 2.13% | 9,185,800 |
| Apr 30, 2026 | 4.27 | 4.29 | 4.19 | 4.22 | 4.22 | -0.94% | 7,086,300 |
| Apr 29, 2026 | 4.36 | 4.37 | 4.26 | 4.26 | 4.26 | -2.29% | 5,075,400 |
| Apr 28, 2026 | 4.40 | 4.41 | 4.32 | 4.36 | 4.36 | -1.13% | 5,897,400 |
| Apr 27, 2026 | 4.36 | 4.44 | 4.32 | 4.41 | 4.41 | 2.08% | 18,700,900 |
| Apr 24, 2026 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | 0.70% | 25,738,200 |
| Apr 23, 2026 | 4.31 | 4.33 | 4.26 | 4.29 | 4.29 | -0.69% | 6,521,400 |
| Apr 22, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 8,147,100 |
| Apr 21, 2026 | 4.30 | 4.36 | 4.28 | 4.30 | 4.30 | 0.47% | 7,087,000 |
| Apr 20, 2026 | 4.28 | 4.32 | 4.22 | 4.28 | 4.28 | -0.47% | 6,167,600 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | -2.27% | 6,406,900 |
| Apr 16, 2026 | 4.25 | 4.40 | 4.24 | 4.40 | 4.40 | 5.01% | 16,164,700 |