Frontken Corporation Berhad (KLSE:FRONTKN)
Malaysia
· Delayed Price · Currency is MYR 4.360
-0.050 (-1.13%)
At close: Apr 28, 2026
KLSE:FRONTKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | 0.26% | 2,394,700 |
| Mar 4, 2026 | 3.89 | 3.93 | 3.85 | 3.90 | 3.90 | - | 2,203,600 |
| Mar 3, 2026 | 3.71 | 3.91 | 3.71 | 3.90 | 3.90 | 2.63% | 3,303,300 |
| Mar 2, 2026 | 3.65 | 3.80 | 3.61 | 3.80 | 3.80 | 1.33% | 2,086,300 |
| Feb 27, 2026 | 3.80 | 3.83 | 3.74 | 3.75 | 3.75 | -1.32% | 7,912,900 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 5,024,300 |
| Feb 25, 2026 | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | 0.52% | 4,544,500 |
| Feb 24, 2026 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 2,601,900 |
| Feb 23, 2026 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | 1.04% | 5,312,600 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.84 | 3.85 | 3.85 | -2.28% | 1,585,100 |
| Feb 19, 2026 | 3.85 | 3.97 | 3.85 | 3.94 | 3.94 | 2.34% | 2,745,500 |
| Feb 16, 2026 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -0.77% | 1,605,000 |
| Feb 13, 2026 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | 0.26% | 1,136,600 |
| Feb 12, 2026 | 3.88 | 3.90 | 3.83 | 3.87 | 3.87 | -0.26% | 2,287,300 |
| Feb 11, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 3,969,100 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -0.26% | 703,700 |
| Feb 9, 2026 | 3.92 | 3.95 | 3.86 | 3.86 | 3.86 | - | 3,378,600 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.83 | 3.86 | 3.86 | -1.53% | 5,506,700 |
| Feb 5, 2026 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | -0.25% | 2,225,100 |
| Feb 4, 2026 | 3.94 | 3.94 | 3.88 | 3.93 | 3.93 | -0.25% | 5,923,600 |
| Feb 3, 2026 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 2.60% | 3,060,100 |
| Jan 30, 2026 | 3.86 | 3.93 | 3.81 | 3.84 | 3.84 | -0.26% | 6,508,200 |
| Jan 29, 2026 | 3.85 | 3.98 | 3.85 | 3.85 | 3.85 | - | 6,439,800 |
| Jan 28, 2026 | 3.98 | 3.98 | 3.82 | 3.85 | 3.85 | -3.27% | 8,524,100 |
| Jan 27, 2026 | 3.96 | 4.01 | 3.90 | 3.98 | 3.98 | 0.51% | 2,531,200 |
| Jan 26, 2026 | 4.08 | 4.11 | 3.94 | 3.96 | 3.96 | -3.18% | 3,895,800 |
| Jan 23, 2026 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -1.92% | 1,767,700 |
| Jan 22, 2026 | 4.15 | 4.18 | 4.12 | 4.17 | 4.17 | 0.97% | 1,165,800 |
| Jan 21, 2026 | 4.10 | 4.17 | 4.09 | 4.13 | 4.13 | 0.73% | 1,405,400 |
| Jan 20, 2026 | 4.16 | 4.16 | 4.09 | 4.10 | 4.10 | -1.91% | 727,700 |
| Jan 19, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -0.95% | 1,192,600 |
| Jan 16, 2026 | 4.22 | 4.25 | 4.17 | 4.22 | 4.22 | 1.20% | 2,467,300 |
| Jan 15, 2026 | 4.13 | 4.20 | 4.10 | 4.17 | 4.17 | - | 4,271,300 |
| Jan 14, 2026 | 4.13 | 4.17 | 4.07 | 4.17 | 4.17 | 1.46% | 3,975,600 |
| Jan 13, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | - | 3,271,000 |
| Jan 12, 2026 | 4.16 | 4.24 | 4.08 | 4.11 | 4.11 | -1.20% | 5,090,100 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.48% | 1,328,900 |
| Jan 8, 2026 | 4.18 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 1,444,800 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | -0.95% | 2,382,200 |
| Jan 6, 2026 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 1,808,700 |
| Jan 5, 2026 | 4.15 | 4.22 | 4.15 | 4.20 | 4.20 | 1.20% | 2,940,700 |
| Jan 2, 2026 | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | -0.72% | 506,000 |
| Dec 31, 2025 | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | -0.48% | 1,190,400 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.20% | 2,305,200 |
| Dec 29, 2025 | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | -2.81% | 2,748,200 |
| Dec 26, 2025 | 4.25 | 4.28 | 4.19 | 4.27 | 4.27 | 1.18% | 348,100 |
| Dec 24, 2025 | 4.30 | 4.32 | 4.19 | 4.22 | 4.22 | -1.63% | 2,889,500 |
| Dec 23, 2025 | 4.30 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 2,337,600 |
| Dec 22, 2025 | 4.26 | 4.30 | 4.20 | 4.26 | 4.26 | - | 7,170,400 |
| Dec 19, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 2.65% | 4,360,700 |
| Dec 18, 2025 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.48% | 2,928,600 |
| Dec 17, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.17 | 0.97% | 1,731,600 |
| Dec 16, 2025 | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | -2.59% | 2,193,200 |
| Dec 15, 2025 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | -0.70% | 724,100 |
| Dec 12, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | 0.71% | 1,678,400 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 2,247,600 |
| Dec 10, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.24% | 815,800 |
| Dec 9, 2025 | 4.21 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 1,177,800 |
| Dec 8, 2025 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | - | 1,502,200 |
| 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 |