Frontken Corp. Bhd.(MY:0128)
RM4.99+0.16 (+3.31%)
MY:0128
Frontken Corp. Bhd. historical prices
RM4.99
At close:+0.16 (+3.31%)
Frontken Corp. Bhd. (0128) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.78 | 4.99 | 4.78 | 4.99 | 4.99 | +3.31% | 2,191,500 | 0.46 |
| Nov 10, 2026 | 4.82 | 4.92 | 4.76 | 4.83 | 4.83 | +2.33% | 11,085,300 | 2.37 |
| Nov 09, 2026 | 4.72 | 4.76 | 4.49 | 4.72 | 4.72 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.74 | 4.76 | 4.49 | 4.72 | 4.72 | -2.88% | 17,623,900 | 3.82 |
| Nov 05, 2026 | 5.01 | 5.07 | 4.85 | 4.86 | 4.86 | -2.99% | 11,040,700 | 2.44 |
| Nov 04, 2026 | 4.94 | 5.05 | 4.89 | 5.01 | 5.01 | +1.42% | 5,134,100 | 1.14 |
| Nov 03, 2026 | 5.01 | 5.05 | 4.89 | 4.94 | 4.94 | -2.56% | 7,467,900 | 1.67 |
| Nov 02, 2026 | 5.05 | 5.10 | 5.01 | 5.07 | 5.07 | -0.98% | 3,015,000 | 0.67 |
| Oct 30, 2026 | 5.15 | 5.17 | 5.09 | 5.12 | 5.12 | -1.16% | 1,528,000 | 0.34 |
| Oct 29, 2026 | 5.17 | 5.23 | 5.14 | 5.18 | 5.18 | +0.19% | 2,895,700 | 0.65 |
| Oct 28, 2026 | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | +2.17% | 4,755,100 | 1.05 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.05 | 5.06 | 5.06 | -0.78% | 4,135,799 | 0.91 |
| Oct 26, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | +2.20% | 1,735,900 | 0.37 |
| Oct 23, 2026 | 5.00 | 5.14 | 4.96 | 4.99 | 4.99 | -1.58% | 2,270,900 | 0.48 |
| Oct 22, 2026 | 5.19 | 5.19 | 5.06 | 5.07 | 5.07 | -2.31% | 4,315,000 | 0.92 |
| Oct 21, 2026 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | +4.85% | 6,489,500 | 1.40 |
| Oct 20, 2026 | 4.99 | 5.05 | 4.92 | 4.95 | 4.95 | -0.80% | 5,222,100 | 1.14 |
| Oct 19, 2026 | 5.05 | 5.05 | 4.92 | 4.99 | 4.99 | -1.38% | 2,615,300 | 0.56 |
| Oct 16, 2026 | 5.06 | 5.12 | 5.06 | 5.06 | 5.06 | +0.20% | 4,519,000 | 0.97 |
| Oct 15, 2026 | 5.08 | 5.12 | 5.04 | 5.05 | 5.05 | -1.56% | 6,504,500 | 1.41 |
| Oct 14, 2026 | 5.09 | 5.18 | 5.02 | 5.13 | 5.13 | +0.79% | 3,012,800 | 0.64 |
| Oct 13, 2026 | 5.17 | 5.17 | 4.95 | 5.09 | 5.09 | -0.78% | 3,800,400 | 0.80 |
| Oct 12, 2026 | 5.09 | 5.16 | 5.04 | 5.13 | 5.13 | +0.79% | 2,433,000 | 0.51 |
| Oct 09, 2026 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | +0.20% | 1,886,700 | 0.39 |
| Oct 08, 2026 | 5.20 | 5.20 | 5.04 | 5.08 | 5.08 | -2.31% | 5,050,600 | 1.05 |
| Oct 07, 2026 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 0.00% | 5,622,500 | 1.19 |
| Oct 06, 2026 | 5.22 | 5.27 | 5.18 | 5.20 | 5.20 | +0.39% | 6,241,200 | 1.33 |
| Oct 05, 2026 | 5.08 | 5.30 | 5.08 | 5.18 | 5.18 | +2.37% | 8,366,700 | 1.81 |
| Oct 02, 2026 | 5.08 | 5.12 | 5.02 | 5.06 | 5.06 | +1.20% | 3,484,100 | 0.74 |
| Oct 01, 2026 | 4.99 | 5.07 | 4.96 | 5.00 | 5.00 | +0.40% | 1,021,700 | 0.22 |
| Sep 30, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 0.00% | 1,161,200 | 0.24 |
| Sep 29, 2026 | 4.90 | 5.04 | 4.90 | 4.98 | 4.98 | +0.40% | 2,639,000 | 0.54 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | -1.78% | 3,402,700 | 0.67 |
| Sep 25, 2026 | 4.99 | 5.11 | 4.96 | 5.05 | 5.05 | +2.02% | 3,569,500 | 0.70 |
| Sep 24, 2026 | 4.97 | 5.00 | 4.92 | 4.95 | 4.95 | -0.60% | 6,322,400 | 1.24 |
| Sep 23, 2026 | 5.06 | 5.09 | 4.96 | 4.98 | 4.98 | -2.54% | 4,648,500 | 0.90 |
| Sep 22, 2026 | 5.02 | 5.11 | 4.95 | 5.11 | 5.11 | +3.23% | 3,146,600 | 0.62 |
| Sep 21, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -1.39% | 5,477,400 | 1.07 |
| Sep 18, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | +3.51% | 7,531,500 | 1.48 |
| Sep 17, 2026 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | +1.04% | 5,915,200 | 1.18 |
| Sep 16, 2026 | 4.80 | 4.91 | 4.78 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.78 | 4.91 | 4.78 | 4.80 | 4.80 | -0.21% | 5,872,700 | 1.15 |
| Sep 14, 2026 | 4.90 | 4.95 | 4.78 | 4.81 | 4.81 | -1.84% | 7,987,800 | 1.61 |
| Sep 11, 2026 | 4.91 | 4.91 | 4.85 | 4.90 | 4.90 | -1.01% | 5,566,800 | 1.12 |
| Sep 10, 2026 | 4.97 | 4.98 | 4.90 | 4.95 | 4.95 | -0.40% | 3,508,500 | 0.69 |
| Sep 09, 2026 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.40% | 4,424,000 | 0.87 |
| Sep 08, 2026 | 4.79 | 5.00 | 4.78 | 4.99 | 4.99 | +2.67% | 4,876,100 | 0.97 |
| Sep 07, 2026 | 4.92 | 4.97 | 4.80 | 4.86 | 4.86 | -1.22% | 4,161,200 | 0.83 |
| Sep 04, 2026 | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | -0.61% | 5,619,600 | 1.12 |
| Sep 03, 2026 | 4.94 | 5.02 | 4.94 | 4.95 | 4.95 | 0.00% | 5,199,200 | 1.04 |
