Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 4.710
0.00 (0.00%)
At close: May 19, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4.09 | 4.19 | 4.06 | 4.19 | 4.19 | 2.95% | 14,739,100 |
| Apr 14, 2026 | 3.96 | 4.11 | 3.96 | 4.07 | 4.07 | 3.04% | 5,775,400 |
| Apr 13, 2026 | 4.01 | 4.01 | 3.87 | 3.95 | 3.95 | -1.74% | 2,633,800 |
| Apr 10, 2026 | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | 0.75% | 1,410,100 |
| Apr 9, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 1,071,600 |
| Apr 8, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 1.52% | 717,500 |
| Apr 7, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 1.03% | 536,800 |
| Apr 6, 2026 | 3.94 | 3.94 | 3.89 | 3.90 | 3.90 | -1.02% | 651,000 |
| Apr 3, 2026 | 3.86 | 4.00 | 3.84 | 3.94 | 3.94 | 1.81% | 3,558,400 |
| Apr 2, 2026 | 3.85 | 3.87 | 3.79 | 3.87 | 3.87 | 1.84% | 1,255,900 |
| Apr 1, 2026 | 3.81 | 3.83 | 3.73 | 3.80 | 3.80 | 1.60% | 2,238,000 |
| Mar 31, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 1,186,300 |
| Mar 30, 2026 | 3.89 | 3.89 | 3.71 | 3.75 | 3.75 | -4.58% | 7,481,800 |
| Mar 27, 2026 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 2.88% | 1,276,500 |
| Mar 26, 2026 | 3.86 | 3.91 | 3.82 | 3.82 | 3.82 | -0.26% | 692,500 |
| Mar 25, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | - | 831,000 |
| Mar 24, 2026 | 3.82 | 3.91 | 3.82 | 3.83 | 3.83 | -0.26% | 1,204,800 |
| Mar 19, 2026 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -1.03% | 4,259,600 |
| Mar 18, 2026 | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | 2.11% | 689,800 |
| Mar 17, 2026 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | 2.70% | 480,500 |
| Mar 16, 2026 | 3.73 | 3.74 | 3.69 | 3.70 | 3.70 | - | 2,250,100 |
| Mar 13, 2026 | 3.74 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 9,649,000 |
| Mar 12, 2026 | 3.81 | 3.81 | 3.70 | 3.74 | 3.74 | -1.84% | 4,864,300 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | - | 2,789,500 |
| Mar 10, 2026 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 3.53% | 4,327,900 |
| Mar 9, 2026 | 3.75 | 3.83 | 3.65 | 3.68 | 3.68 | -3.92% | 5,800,800 |
| Mar 6, 2026 | 3.91 | 3.92 | 3.80 | 3.83 | 3.83 | -2.05% | 4,784,900 |