Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FRONTKN (0128.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.5500+0.0300 (+1.19%)
At close: 04:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.53002.62002.52002.55002.55002,078,100
Jun 23, 20222.54002.55002.49002.52002.52001,005,700
Jun 22, 20222.55002.56002.50002.50002.50001,789,600
Jun 21, 20222.53002.57002.50002.55002.55003,655,200
Jun 20, 20222.55002.57002.47002.53002.53001,564,200
Jun 17, 20222.50002.59002.46002.53002.53004,450,700
Jun 16, 20222.54002.63002.52002.56002.56003,586,900
Jun 15, 20222.54002.54002.47002.49002.49002,014,900
Jun 14, 20222.51002.59002.49002.54002.54003,266,800
Jun 13, 20222.63002.64002.52002.54002.54003,382,400
Jun 10, 20222.68002.74002.65002.72002.72001,006,600
Jun 09, 20222.74002.75002.71002.74002.7400662,300
Jun 08, 20222.71002.78002.68002.75002.75001,466,100
Jun 07, 20222.83002.84002.69002.70002.70001,162,600
Jun 03, 20222.74002.85002.68002.83002.83003,252,600
Jun 02, 20222.72002.74002.63002.71002.71001,982,400
Jun 01, 20222.76002.79002.72002.73002.73001,546,300
May 31, 20222.68002.75002.67002.74002.74001,941,300
May 30, 20222.68002.70002.61002.69002.69001,168,800
May 27, 20222.67002.70002.63002.66002.66001,617,200
May 26, 20222.57002.67002.55002.65002.65004,109,200
May 25, 20222.49002.56002.47002.55002.55002,892,600
May 24, 20222.51002.55002.48002.49002.49001,035,900
May 23, 20222.53002.55002.51002.52002.52001,771,300
May 20, 20222.52002.57002.50002.53002.53002,817,000
May 19, 20222.49002.56002.46002.51002.51002,269,500
May 18, 20222.58002.61002.57002.58002.58002,540,600
May 17, 20222.51002.58002.45002.56002.56004,178,600
May 13, 20222.45002.52002.43002.50002.50004,734,500
May 12, 20222.51002.51002.39002.41002.41005,801,200
May 11, 20222.56002.61002.53002.53002.53003,648,900
May 10, 20222.50002.60002.47002.57002.57002,348,700
May 09, 20222.56002.58002.51002.52002.52002,418,700
May 06, 20222.56002.62002.54002.56002.56004,481,300
May 05, 20222.82002.83002.64002.65002.65002,384,500
Apr 29, 20222.79002.79002.73002.79002.79002,496,900
Apr 28, 20222.66002.77002.66002.75002.75004,055,300
Apr 27, 20222.53002.66002.53002.66002.66002,139,500
Apr 26, 20222.63002.65002.61002.65002.65001,265,100
Apr 25, 20222.61002.62002.57002.57002.57004,381,800
Apr 22, 20222.75002.77002.63002.67002.67007,742,300
Apr 21, 20222.80002.84002.79002.83002.83001,987,000
Apr 20, 20222.76002.82002.76002.80002.80002,490,800
Apr 18, 20222.77002.77002.69002.73002.73001,281,600
Apr 15, 20222.75002.79002.69002.79002.79002,838,300
Apr 14, 20222.89002.90002.76002.80002.80002,944,100
Apr 13, 20222.75002.85002.70002.84002.84003,128,300
Apr 12, 20222.67002.77002.62002.72002.72004,907,700
Apr 11, 20222.95002.97002.70002.70002.70006,505,600
Apr 08, 20222.99003.02002.97002.98002.9800958,200
Apr 07, 20223.03003.07002.99002.99002.99002,319,300
Apr 06, 20223.04003.08003.02003.06003.06001,564,600
Apr 05, 20223.07003.12003.04003.10003.10004,673,700
Apr 04, 20223.00003.05003.00003.04003.04003,153,100
Apr 01, 20222.98003.05002.95003.02003.02003,534,100
Mar 31, 20222.95003.03002.92003.03003.03006,288,600
Mar 30, 20223.05003.07002.94002.95002.95005,647,800
Mar 29, 20223.08003.10002.97003.00003.00006,135,700
Mar 28, 20223.13003.17003.00003.05003.05005,076,400
Mar 25, 20223.22003.25003.11003.18003.18006,714,800
Mar 24, 20223.17003.20003.10003.20003.20007,522,000
Mar 23, 20223.23003.30003.16003.23003.230012,613,100
Mar 22, 20223.07003.20002.99003.20003.20006,215,500
Mar 21, 20222.94003.17002.94003.11003.110013,618,200
Mar 18, 20223.04003.04002.88002.88002.88007,081,300
Mar 17, 20222.83003.09002.80002.99002.990014,788,200
Mar 17, 20220.025 Dividend
Mar 16, 20222.70002.80002.65002.76002.73508,085,800
Mar 15, 20222.64002.66002.49002.59002.56655,908,400
Mar 14, 20222.70002.80002.63002.68002.65576,142,300
Mar 11, 20222.61002.83002.52002.72002.69547,512,500
Mar 10, 20222.79002.89002.61002.63002.606212,218,400
Mar 09, 20222.30002.68002.29002.68002.655717,434,200
Mar 08, 20222.35002.41002.19002.27002.249412,434,400
Mar 07, 20222.56002.56002.35002.40002.37839,456,100
Mar 04, 20222.75002.78002.54002.60002.576411,810,000
Mar 03, 20222.91002.93002.76002.80002.77466,726,100
Mar 02, 20222.88002.95002.86002.86002.83413,695,000
Mar 01, 20222.96003.04002.89002.90002.87373,639,000
Feb 28, 20223.10003.13002.88002.88002.85395,408,700
Feb 25, 20223.01003.12002.97003.05003.02247,379,200
Feb 24, 20222.86002.96002.80002.90002.87373,242,100
Feb 23, 20222.78003.00002.78002.95002.92335,724,100
Feb 22, 20223.00003.01002.75002.78002.754813,396,400
Feb 21, 20223.21003.27003.04003.04003.01257,123,200
Feb 18, 20223.30003.33003.24003.28003.25033,441,000
Feb 17, 20223.27003.35003.27003.33003.29981,256,700
Feb 16, 20223.25003.31003.21003.30003.27013,583,000
Feb 15, 20223.17003.25003.14003.22003.19082,020,700
Feb 14, 20223.27003.29003.18003.18003.15122,188,300
Feb 11, 20223.35003.38003.29003.33003.29983,004,900
Feb 10, 20223.40003.47003.33003.39003.35934,768,200
Feb 09, 20223.23003.38003.23003.38003.34943,709,000
Feb 08, 20223.24003.25003.18003.21003.18092,116,100
Feb 07, 20223.15003.24003.13003.23003.20072,981,500
Feb 04, 20223.16003.16003.11003.15003.12151,630,100
Feb 03, 20223.23003.26003.13003.15003.12154,118,100
Jan 31, 20223.15003.21003.14003.19003.16112,744,900
Jan 28, 20223.14003.15003.10003.13003.10166,270,900
Jan 27, 20223.22003.22003.12003.13003.10165,579,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement