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
2.5600+0.0600 (+2.40%)
As of 04:54PM MYT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
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
Jan 26, 20223.16003.27003.16003.26003.23056,881,700
Jan 25, 20223.23003.24003.11003.18003.15125,679,800
Jan 24, 20223.10003.28003.06003.22003.19088,648,200
Jan 21, 20223.20003.23003.11003.16003.131411,873,400
Jan 20, 20223.10003.30003.09003.26003.230516,301,000
Jan 19, 20223.33003.33003.14003.18003.151217,660,800
Jan 17, 20223.40003.46003.26003.42003.389013,988,800
Jan 14, 20223.57003.57003.28003.40003.369235,230,700
Jan 13, 20223.69003.73003.60003.63003.59718,846,700
Jan 12, 20223.74003.75003.66003.69003.65665,738,600
Jan 11, 20223.80003.83003.57003.67003.636814,276,100
Jan 10, 20224.06004.06003.71003.77003.73599,686,200
Jan 07, 20224.07004.08004.02004.06004.02321,272,700
Jan 06, 20224.09004.09004.01004.07004.03312,573,500
Jan 05, 20224.20004.22004.08004.13004.09263,121,700
Jan 04, 20224.03004.20004.03004.18004.14215,204,300
Jan 03, 20224.02004.08004.00004.01003.97371,275,900
Dec 31, 20214.06004.11003.99004.00003.96382,854,200
Dec 30, 20213.98004.14003.94004.06004.02324,598,800
Dec 29, 20213.90003.98003.90003.98003.94391,357,000
Dec 28, 20213.92003.97003.89003.90003.86471,809,900
Dec 27, 20213.88003.94003.88003.89003.8548873,800
Dec 24, 20213.83003.91003.83003.90003.8647734,400
Dec 23, 20213.86003.92003.82003.84003.80521,864,600
Dec 22, 20213.90003.95003.79003.88003.84492,899,900
Dec 21, 20213.84003.91003.84003.90003.86472,148,800
Dec 20, 20213.88003.90003.85003.85003.81512,296,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement