Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia
· Delayed Price · Currency is MYR 4.200
-0.070 (-1.64%)
At close: Dec 5, 2025
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.64% | 1,255,200 |
| Dec 4, 2025 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | 0.95% | 3,084,100 |
| Dec 3, 2025 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -1.17% | 2,944,000 |
| Dec 2, 2025 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | 0.71% | 2,857,600 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.25 | 4.25 | 4.25 | -2.07% | 2,246,100 |
| Nov 28, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 2,246,200 |
| Nov 27, 2025 | 4.36 | 4.42 | 4.33 | 4.33 | 4.33 | -0.23% | 2,697,800 |
| Nov 26, 2025 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | -0.23% | 6,743,200 |
| Nov 25, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 1.64% | 6,568,600 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.51% | 5,211,600 |
| Nov 21, 2025 | 4.44 | 4.44 | 4.34 | 4.39 | 4.39 | -2.44% | 4,217,600 |
| Nov 20, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.04% | 7,220,100 |
| Nov 19, 2025 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | - | 4,429,200 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | - | 7,626,900 |
| Nov 17, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.90% | 3,260,800 |
| Nov 14, 2025 | 4.46 | 4.50 | 4.40 | 4.45 | 4.45 | -1.33% | 11,230,500 |
| Nov 13, 2025 | 4.52 | 4.52 | 4.48 | 4.51 | 4.51 | -0.22% | 8,224,000 |
| Nov 12, 2025 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 8,473,900 |
| Nov 11, 2025 | 4.48 | 4.51 | 4.45 | 4.50 | 4.50 | 0.67% | 6,819,600 |
| Nov 10, 2025 | 4.39 | 4.48 | 4.38 | 4.47 | 4.47 | 1.82% | 5,404,200 |
| Nov 7, 2025 | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | -1.79% | 3,221,600 |
| Nov 6, 2025 | 4.40 | 4.62 | 4.36 | 4.47 | 4.47 | 1.59% | 7,403,400 |
| Nov 5, 2025 | 4.40 | 4.43 | 4.30 | 4.40 | 4.40 | -1.12% | 10,965,200 |
| Nov 4, 2025 | 4.46 | 4.47 | 4.36 | 4.45 | 4.45 | - | 12,454,300 |
| Nov 3, 2025 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -1.55% | 7,155,700 |
| Oct 31, 2025 | 4.52 | 4.57 | 4.48 | 4.52 | 4.52 | -0.44% | 10,202,800 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.53 | 4.54 | 4.54 | -0.87% | 6,369,400 |
| Oct 29, 2025 | 4.55 | 4.64 | 4.52 | 4.58 | 4.58 | 0.88% | 10,432,600 |
| Oct 28, 2025 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | - | 4,581,700 |
| Oct 27, 2025 | 4.63 | 4.63 | 4.50 | 4.54 | 4.54 | -1.09% | 3,391,400 |
| Oct 24, 2025 | 4.54 | 4.63 | 4.54 | 4.59 | 4.59 | 1.32% | 6,928,200 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | -1.52% | 2,603,900 |
| Oct 22, 2025 | 4.56 | 4.61 | 4.52 | 4.60 | 4.60 | 0.88% | 5,666,800 |
| Oct 21, 2025 | 4.60 | 4.70 | 4.50 | 4.56 | 4.56 | 1.11% | 8,360,400 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.48 | 4.51 | 4.51 | -5.65% | 6,944,600 |
| Oct 16, 2025 | 4.58 | 4.83 | 4.54 | 4.78 | 4.78 | 4.82% | 18,244,700 |
| Oct 15, 2025 | 4.48 | 4.57 | 4.42 | 4.56 | 4.56 | 3.87% | 8,906,600 |
| Oct 14, 2025 | 4.45 | 4.50 | 4.35 | 4.39 | 4.39 | -1.79% | 2,786,800 |
| Oct 13, 2025 | 4.35 | 4.49 | 4.23 | 4.47 | 4.47 | 0.45% | 2,383,100 |
| Oct 10, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -2.41% | 4,581,000 |
| Oct 9, 2025 | 4.43 | 4.56 | 4.37 | 4.56 | 4.56 | 2.93% | 8,674,900 |
| Oct 8, 2025 | 4.45 | 4.46 | 4.35 | 4.43 | 4.43 | -0.45% | 2,327,700 |
| Oct 7, 2025 | 4.37 | 4.50 | 4.36 | 4.45 | 4.45 | 1.83% | 7,188,600 |
| Oct 6, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -0.46% | 2,192,100 |
| Oct 3, 2025 | 4.40 | 4.41 | 4.35 | 4.39 | 4.39 | 0.23% | 3,697,800 |
| Oct 2, 2025 | 4.30 | 4.43 | 4.30 | 4.38 | 4.38 | 1.86% | 7,798,700 |
| Oct 1, 2025 | 4.15 | 4.35 | 4.13 | 4.30 | 4.30 | 3.61% | 8,367,100 |
| Sep 30, 2025 | 4.12 | 4.16 | 4.11 | 4.15 | 4.15 | - | 2,868,600 |
| Sep 29, 2025 | 4.23 | 4.23 | 4.13 | 4.15 | 4.15 | -1.43% | 3,041,400 |
| Sep 26, 2025 | 4.26 | 4.26 | 4.17 | 4.21 | 4.21 | -2.09% | 6,967,000 |
| Sep 25, 2025 | 4.25 | 4.31 | 4.23 | 4.30 | 4.30 | 1.42% | 8,379,900 |
| Sep 24, 2025 | 4.25 | 4.32 | 4.19 | 4.24 | 4.24 | -0.24% | 2,945,100 |
| Sep 23, 2025 | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | -1.16% | 4,196,500 |
| Sep 22, 2025 | 4.36 | 4.37 | 4.28 | 4.30 | 4.30 | -1.38% | 5,292,200 |
| Sep 19, 2025 | 4.35 | 4.36 | 4.29 | 4.36 | 4.36 | 0.23% | 2,823,400 |
| Sep 18, 2025 | 4.40 | 4.41 | 4.35 | 4.35 | 4.35 | -0.91% | 1,584,300 |
| Sep 17, 2025 | 4.38 | 4.43 | 4.36 | 4.39 | 4.39 | 0.92% | 3,046,100 |
| Sep 12, 2025 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | 0.23% | 3,865,900 |
| Sep 11, 2025 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 1,924,800 |
| Sep 10, 2025 | 4.30 | 4.33 | 4.25 | 4.30 | 4.28 | - | 1,487,400 |
| Sep 9, 2025 | 4.29 | 4.33 | 4.27 | 4.30 | 4.28 | 0.23% | 2,118,300 |
| Sep 8, 2025 | 4.26 | 4.30 | 4.24 | 4.29 | 4.27 | 0.70% | 1,783,100 |
| Sep 4, 2025 | 4.27 | 4.30 | 4.22 | 4.26 | 4.24 | -0.23% | 1,701,800 |
| Sep 3, 2025 | 4.26 | 4.30 | 4.23 | 4.27 | 4.25 | - | 2,652,500 |
| Sep 2, 2025 | 4.28 | 4.30 | 4.23 | 4.27 | 4.25 | -0.23% | 2,841,500 |
| Aug 29, 2025 | 4.32 | 4.36 | 4.28 | 4.28 | 4.26 | -1.15% | 2,461,700 |
| Aug 28, 2025 | 4.44 | 4.45 | 4.33 | 4.33 | 4.31 | -2.26% | 3,598,000 |
| Aug 27, 2025 | 4.36 | 4.44 | 4.33 | 4.43 | 4.41 | 1.61% | 8,070,000 |
| Aug 26, 2025 | 4.34 | 4.39 | 4.29 | 4.36 | 4.34 | 0.46% | 5,752,900 |
| Aug 25, 2025 | 4.26 | 4.39 | 4.21 | 4.34 | 4.32 | 2.36% | 6,286,300 |
| Aug 22, 2025 | 4.23 | 4.25 | 4.22 | 4.24 | 4.22 | -0.47% | 2,193,300 |
| Aug 21, 2025 | 4.26 | 4.28 | 4.22 | 4.26 | 4.24 | -0.23% | 2,449,900 |
| Aug 20, 2025 | 4.32 | 4.33 | 4.24 | 4.27 | 4.25 | -1.16% | 3,055,500 |
| Aug 19, 2025 | 4.29 | 4.38 | 4.27 | 4.32 | 4.30 | 0.93% | 5,468,300 |
| Aug 18, 2025 | 4.25 | 4.31 | 4.24 | 4.28 | 4.26 | 0.71% | 5,623,400 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.25 | 4.25 | 4.23 | -0.70% | 2,130,600 |
| Aug 14, 2025 | 4.33 | 4.35 | 4.27 | 4.28 | 4.26 | -1.15% | 6,397,700 |
| Aug 13, 2025 | 4.31 | 4.42 | 4.31 | 4.33 | 4.31 | 0.46% | 6,715,000 |
| Aug 12, 2025 | 4.33 | 4.38 | 4.29 | 4.31 | 4.29 | -0.92% | 3,419,700 |
| Aug 11, 2025 | 4.35 | 4.39 | 4.28 | 4.35 | 4.33 | - | 7,928,100 |
| Aug 8, 2025 | 4.35 | 4.40 | 4.28 | 4.35 | 4.33 | - | 6,703,200 |
| Aug 7, 2025 | 4.32 | 4.41 | 4.26 | 4.35 | 4.33 | -0.23% | 8,496,800 |
| Aug 6, 2025 | 4.35 | 4.41 | 4.28 | 4.36 | 4.34 | 0.23% | 11,884,300 |
| Aug 5, 2025 | 4.15 | 4.38 | 4.11 | 4.35 | 4.33 | 5.07% | 15,146,200 |
| Aug 4, 2025 | 4.08 | 4.17 | 4.04 | 4.14 | 4.12 | 1.47% | 6,481,600 |
| Aug 1, 2025 | 4.07 | 4.10 | 4.03 | 4.08 | 4.06 | 0.25% | 1,152,400 |
| Jul 31, 2025 | 4.02 | 4.10 | 4.02 | 4.07 | 4.05 | 1.50% | 4,127,600 |
| Jul 30, 2025 | 4.09 | 4.09 | 3.99 | 4.01 | 3.99 | -1.96% | 1,693,700 |
| Jul 29, 2025 | 4.12 | 4.12 | 4.08 | 4.09 | 4.07 | -0.49% | 922,800 |
| Jul 28, 2025 | 4.10 | 4.12 | 4.08 | 4.11 | 4.09 | 0.24% | 1,339,300 |
| Jul 25, 2025 | 4.12 | 4.12 | 4.02 | 4.10 | 4.08 | -0.24% | 1,879,900 |
| Jul 24, 2025 | 4.06 | 4.13 | 4.05 | 4.11 | 4.09 | 1.23% | 1,298,300 |
| Jul 23, 2025 | 4.10 | 4.15 | 4.05 | 4.06 | 4.04 | -0.98% | 1,419,000 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.08 | -0.73% | 1,216,900 |
| Jul 21, 2025 | 4.15 | 4.15 | 4.08 | 4.13 | 4.11 | -0.48% | 1,041,400 |
| Jul 18, 2025 | 4.11 | 4.15 | 4.06 | 4.15 | 4.13 | 0.97% | 3,816,200 |
| Jul 17, 2025 | 4.10 | 4.16 | 4.08 | 4.11 | 4.09 | 0.49% | 5,079,400 |
| Jul 16, 2025 | 4.10 | 4.12 | 4.07 | 4.09 | 4.07 | 0.49% | 2,070,700 |
| Jul 15, 2025 | 4.05 | 4.12 | 4.01 | 4.07 | 4.05 | 0.49% | 2,765,900 |
| Jul 14, 2025 | 4.07 | 4.09 | 4.01 | 4.05 | 4.03 | -0.49% | 1,444,900 |