Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia · Delayed Price · Currency is MYR 4.950
-0.070 (-1.39%)
At close: Sep 21, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |