Fraser & Neave Holdings Bhd.(MY:3689)
RM20.54-1.46 (-6.64%)
MY:3689
Fraser & Neave Holdings Bhd. historical prices
RM20.54
At close:-1.46 (-6.64%)
Fraser & Neave Holdings Bhd. (3689) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.00 | 22.02 | 20.54 | 20.54 | 20.54 | -6.64% | 107,500 | 1.02 |
| Nov 10, 2026 | 22.32 | 22.48 | 21.98 | 22.00 | 22.00 | -0.99% | 117,200 | 1.11 |
| Nov 09, 2026 | 22.22 | 22.44 | 20.92 | 22.22 | 22.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 21.04 | 22.44 | 20.92 | 22.22 | 22.22 | +4.71% | 541,500 | 5.49 |
| Nov 05, 2026 | 20.96 | 21.70 | 20.96 | 21.22 | 21.22 | +1.24% | 148,800 | 1.54 |
| Nov 04, 2026 | 21.20 | 21.54 | 20.30 | 20.96 | 20.96 | -1.13% | 190,700 | 2.02 |
| Nov 03, 2026 | 20.32 | 21.60 | 20.30 | 21.20 | 21.20 | +4.54% | 296,200 | 3.25 |
| Nov 02, 2026 | 19.96 | 20.48 | 19.88 | 20.28 | 20.28 | +1.60% | 181,600 | 1.98 |
| Oct 30, 2026 | 20.02 | 20.28 | 19.80 | 19.96 | 19.96 | -0.30% | 61,300 | 0.67 |
| Oct 29, 2026 | 20.18 | 20.42 | 19.98 | 20.02 | 20.02 | +0.60% | 65,100 | 0.71 |
| Oct 28, 2026 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | +1.12% | 204,600 | 2.27 |
| Oct 27, 2026 | 20.00 | 20.06 | 19.46 | 19.68 | 19.68 | -1.60% | 378,600 | 4.43 |
| Oct 26, 2026 | 20.00 | 20.06 | 19.82 | 20.00 | 20.00 | 0.00% | 109,900 | 1.28 |
| Oct 23, 2026 | 20.00 | 20.36 | 19.82 | 20.00 | 20.00 | 0.00% | 192,400 | 2.29 |
| Oct 22, 2026 | 20.02 | 20.22 | 19.92 | 20.00 | 20.00 | 0.00% | 141,700 | 1.71 |
| Oct 21, 2026 | 20.10 | 20.10 | 19.94 | 20.00 | 20.00 | 0.00% | 51,400 | 0.62 |
| Oct 20, 2026 | 20.00 | 20.08 | 19.96 | 20.00 | 20.00 | +0.30% | 119,600 | 1.48 |
| Oct 19, 2026 | 20.00 | 20.18 | 19.84 | 19.94 | 19.94 | -0.89% | 92,500 | 1.16 |
| Oct 16, 2026 | 20.10 | 20.24 | 20.04 | 20.12 | 20.12 | +0.10% | 45,500 | 0.57 |
| Oct 15, 2026 | 19.94 | 20.20 | 19.90 | 20.10 | 20.10 | +0.80% | 60,500 | 0.76 |
| Oct 14, 2026 | 20.16 | 20.32 | 19.80 | 19.94 | 19.94 | -1.09% | 300,800 | 4.01 |
| Oct 13, 2026 | 20.10 | 20.50 | 20.10 | 20.16 | 20.16 | -0.59% | 25,600 | 0.34 |
| Oct 12, 2026 | 20.34 | 20.50 | 20.14 | 20.28 | 20.28 | -0.29% | 63,300 | 0.84 |
| Oct 09, 2026 | 20.60 | 20.68 | 20.34 | 20.34 | 20.34 | -1.45% | 128,700 | 1.76 |
| Oct 08, 2026 | 20.80 | 21.00 | 20.64 | 20.64 | 20.64 | -0.67% | 24,100 | 0.33 |
| Oct 07, 2026 | 21.60 | 21.72 | 20.66 | 20.78 | 20.78 | -4.33% | 136,500 | 1.86 |
| Oct 06, 2026 | 21.86 | 21.90 | 21.72 | 21.72 | 21.72 | -0.18% | 21,700 | 0.29 |
| Oct 05, 2026 | 21.80 | 21.98 | 21.66 | 21.76 | 21.76 | +0.83% | 23,000 | 0.31 |
| Oct 02, 2026 | 21.62 | 21.78 | 21.34 | 21.58 | 21.58 | +0.75% | 93,500 | 1.27 |
| Oct 01, 2026 | 21.94 | 21.94 | 21.32 | 21.42 | 21.42 | -1.47% | 71,300 | 0.98 |
| Sep 30, 2026 | 21.80 | 22.00 | 21.60 | 21.74 | 21.74 | -0.28% | 133,200 | 1.86 |
| Sep 29, 2026 | 22.40 | 22.40 | 21.40 | 21.80 | 21.80 | -1.89% | 186,700 | 2.70 |
| Sep 28, 2026 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | -3.39% | 270,100 | 4.13 |
| Sep 25, 2026 | 23.00 | 23.22 | 22.88 | 23.00 | 23.00 | 0.00% | 20,600 | 0.31 |
| Sep 24, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 0.00% | 83,500 | 1.28 |
| Sep 23, 2026 | 22.80 | 23.98 | 22.80 | 23.00 | 23.00 | +0.88% | 105,400 | 1.63 |
| Sep 22, 2026 | 23.10 | 23.10 | 22.76 | 22.80 | 22.80 | +0.88% | 47,700 | 0.72 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -0.26% | 93,700 | 1.44 |
| Sep 18, 2026 | 22.80 | 22.94 | 22.50 | 22.66 | 22.66 | -0.87% | 220,200 | 3.55 |
| Sep 17, 2026 | 23.12 | 23.14 | 22.70 | 22.86 | 22.86 | -1.12% | 150,000 | 2.50 |
| Sep 16, 2026 | 23.12 | 24.00 | 23.12 | 23.12 | 23.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 23.60 | 24.00 | 23.12 | 23.12 | 23.12 | -0.52% | 74,900 | 1.16 |
| Sep 14, 2026 | 23.56 | 23.74 | 23.00 | 23.24 | 23.24 | -1.36% | 51,300 | 0.81 |
| Sep 11, 2026 | 24.04 | 24.04 | 23.56 | 23.56 | 23.56 | -1.83% | 85,800 | 1.36 |
| Sep 10, 2026 | 24.48 | 24.48 | 23.80 | 24.00 | 24.00 | -0.41% | 117,700 | 1.89 |
| Sep 09, 2026 | 24.76 | 24.76 | 24.10 | 24.10 | 24.10 | -1.79% | 88,400 | 1.43 |
| Sep 08, 2026 | 24.60 | 24.78 | 24.30 | 24.54 | 24.54 | -0.24% | 70,600 | 1.11 |
| Sep 07, 2026 | 24.80 | 24.92 | 24.60 | 24.60 | 24.60 | -0.65% | 22,800 | 0.35 |
| Sep 04, 2026 | 24.82 | 24.88 | 24.52 | 24.76 | 24.76 | +1.56% | 89,400 | 1.39 |
| Sep 03, 2026 | 25.08 | 25.08 | 24.38 | 24.38 | 24.38 | -1.46% | 65,900 | 1.03 |
