Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Fraser & Neave Holdings Bhd (3689.KL)

Compare
25.04
-0.58
(-2.26%)
At close: 4:50:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202525.5025.5024.3425.0425.04156,400
Mar 3, 202525.0225.8225.0225.6225.6258,600
Feb 28, 202526.1426.1425.0025.0025.00141,100
Feb 27, 202526.3426.3425.7626.1426.1439,200
Feb 26, 202525.9826.1025.5825.8825.8843,800
Feb 25, 202526.5026.5025.7025.8825.8839,000
Feb 24, 202526.4626.5626.4426.5026.5083,500
Feb 21, 202526.4826.5826.2426.4626.4654,500
Feb 20, 202526.5426.5425.5226.0026.0053,500
Feb 19, 202526.5026.6026.1626.1626.1633,300
Feb 18, 202526.4826.6826.3826.5026.5033,800
Feb 17, 202526.3026.7026.2426.5026.5023,400
Feb 14, 202526.7026.7026.2226.2226.2214,800
Feb 13, 202526.4426.7226.2826.7026.7026,900
Feb 12, 202526.0226.6825.9026.5026.5083,200
Feb 10, 202525.8626.5025.8626.0026.0046,400
Feb 7, 202525.8226.3425.8226.2026.2024,000
Feb 6, 202525.9026.1025.5425.8625.86139,000
Feb 5, 202525.6826.3025.6225.8825.8843,700
Feb 4, 202525.5025.6225.2825.5025.5060,500
Feb 3, 202525.4225.4425.1825.2025.2051,700
Jan 31, 202525.8025.8025.0425.4225.4224,500
Jan 28, 202525.8025.8025.4025.5625.569,100
Jan 27, 202525.5425.5425.3225.3225.3243,900
Jan 24, 202525.8625.8625.5025.5425.5441,500
Jan 23, 202525.8825.8825.6225.8025.8014,100
Jan 22, 202525.8026.0825.6025.6225.62123,800
Jan 21, 202526.4026.6425.6025.6225.62113,100
Jan 20, 202526.0026.4625.7226.4026.4036,800
Jan 17, 202525.5825.9825.5825.9225.927,500
Jan 16, 2025 0.33 Dividend
Jan 16, 202526.0226.0425.3625.5625.56161,500
Jan 15, 202526.8026.8026.2026.2025.8793,400
Jan 14, 202526.6026.9426.6026.8026.4624,600
Jan 13, 202526.9626.9626.6226.6826.3446,100
Jan 10, 202527.0027.0027.0027.0026.6649,400
Jan 9, 202527.0027.0826.9226.9626.6217,100
Jan 8, 202526.6027.0226.6027.0026.6674,100
Jan 7, 202527.1227.2626.5626.5826.25110,100
Jan 6, 202527.6227.7627.0027.0026.66126,600
Jan 3, 202528.1628.1627.5827.6227.27115,900
Jan 2, 202528.2028.2628.0028.1827.8346,700
Dec 31, 202428.1628.3228.0628.1827.8329,900
Dec 30, 202428.1028.1828.0028.1627.8164,800
Dec 27, 202428.0028.0227.9828.0027.65122,400
Dec 26, 202427.7228.0227.7228.0027.6537,900
Dec 24, 202427.9628.0027.7228.0027.658,800
Dec 23, 202427.8828.0027.8027.9627.6119,700
Dec 20, 202427.8027.9627.5827.8227.4765,900
Dec 19, 202427.6228.3827.6227.6827.33112,600
Dec 18, 202427.8827.9027.5827.6427.2945,600
Dec 17, 202427.8028.0627.4627.5427.1966,000
Dec 16, 202428.0028.0027.7627.7627.41117,700
Dec 13, 202428.0028.0827.8227.8427.4950,600
Dec 12, 202428.0028.0227.8227.9827.63236,900
Dec 11, 202428.0428.3028.0028.0427.6969,300
Dec 10, 202428.5028.8628.0828.1427.7913,800
Dec 9, 202428.1028.3828.0428.1427.7955,500
Dec 6, 202428.0028.2227.8028.1027.7543,200
Dec 5, 202428.1028.4428.1028.1627.8111,500
Dec 4, 202428.1028.5028.0028.0027.65126,600
Dec 3, 202428.3028.3027.6828.0027.6595,500
Dec 2, 202427.6428.2027.6028.0027.6554,400
Nov 29, 202427.9428.2427.6227.6227.2742,900
Nov 28, 202427.8027.9427.8027.9027.55114,900
Nov 27, 202428.3428.3427.4627.4627.1195,000
Nov 26, 202428.3428.3427.9628.2227.8636,300
Nov 25, 202428.4628.4628.0028.0027.6583,700
Nov 22, 202428.1028.4028.1028.4028.04113,800
Nov 21, 202428.3228.6628.1628.1627.8146,300
Nov 20, 202428.9028.9028.0828.3227.9678,600
Nov 19, 202428.1828.9028.1828.7028.3478,700
Nov 18, 202428.5228.5227.9628.3027.94174,000
Nov 15, 202428.7029.3028.5028.6228.2650,400
Nov 14, 202429.0829.0828.5628.7028.3457,600
Nov 13, 202429.0229.0228.5628.7228.3667,200
Nov 12, 202428.8829.2828.8829.0228.65174,800
Nov 11, 202428.6628.7828.0428.7228.36111,400
Nov 8, 202429.5629.7028.5028.6628.30230,400
Nov 7, 202430.7030.7029.5429.7029.33444,800
Nov 6, 202430.8230.9430.0230.7430.35254,500
Nov 5, 202431.3031.3030.9030.9830.5954,300
Nov 4, 202430.8230.9430.8230.9030.5172,900
Nov 1, 202430.8831.2230.8830.9230.53179,700
Oct 30, 202430.8231.2230.8230.9030.51159,800
Oct 29, 202431.2231.3430.8430.9030.5188,700
Oct 28, 202431.2031.2431.1031.2230.83129,100
Oct 25, 202431.1031.2831.0031.2030.8151,900
Oct 24, 202431.2431.4031.2231.2430.8526,500
Oct 23, 202431.0031.2831.0031.2030.81124,300
Oct 22, 202431.3031.4031.0031.1030.7196,000
Oct 21, 202431.1031.6431.0031.2830.89104,500
Oct 18, 202431.2031.2431.1231.1630.7793,600
Oct 17, 202431.1831.1831.0031.1030.71161,700
Oct 16, 202431.2031.2030.9031.2030.81105,700
Oct 15, 202431.2031.4231.1631.2030.81150,300
Oct 14, 202431.0031.2030.8231.0030.61107,700
Oct 11, 202430.8031.3030.8031.0030.6167,400
Oct 10, 202430.8030.8030.4430.6230.23235,900
Oct 9, 202430.6231.0030.6230.8030.41125,700
Oct 8, 202431.2431.2430.4430.8230.43120,100
Oct 7, 202431.7031.7031.1431.2830.89180,300
Oct 4, 202432.0032.0031.6631.8031.40182,000
Oct 3, 202431.7032.0031.5032.0031.60160,200
Oct 2, 202431.3032.5031.1831.5031.10112,300
Oct 1, 202431.4031.5631.2631.3030.91252,100
Sep 30, 202431.2431.4031.0231.2230.83109,200
Sep 27, 202430.7031.5830.6831.3830.98324,600
Sep 26, 202430.4831.0230.4030.6630.27526,200
Sep 25, 202430.3230.7630.3230.4830.10216,100
Sep 24, 202430.4830.4830.0030.4030.02190,100
Sep 23, 202430.2630.8430.2630.4830.10231,600
Sep 20, 202430.5230.9830.2030.2829.90560,500
Sep 19, 202430.4030.4030.1830.2029.82146,000
Sep 18, 202430.0030.6029.9030.4030.02267,700
Sep 17, 202430.0430.0429.8030.0029.62119,700
Sep 13, 202430.0230.0229.9030.0029.62149,000
Sep 12, 202429.9830.0429.8229.9029.5276,800
Sep 11, 202429.7630.0029.6630.0029.62133,400
Sep 10, 202429.9829.9829.6829.7629.3917,300
Sep 9, 202429.8230.0029.6029.7229.3532,900
Sep 6, 202430.0030.0029.4829.7029.33283,400
Sep 5, 202430.0030.0029.6229.7029.3335,300
Sep 4, 202429.9829.9829.4029.8229.44374,700
Sep 3, 202430.0030.0029.5029.8029.42205,700
Sep 2, 202430.2030.3829.8029.8029.42147,200
Aug 30, 202429.7829.9629.2029.9029.52204,400
Aug 29, 202429.2029.6029.0229.5029.13170,200
Aug 28, 202429.3029.4828.9029.2028.83224,600
Aug 27, 202429.9029.9029.3029.3028.93352,000
Aug 26, 202429.9629.9629.4029.5029.1353,700
Aug 23, 202429.7029.8629.4029.8229.44146,900
Aug 22, 202429.8029.9429.2029.5029.1369,600
Aug 21, 202429.3429.7029.3029.5829.2189,300
Aug 20, 202429.3029.6629.2029.2628.89174,000
Aug 19, 202429.2829.6829.2829.5229.15109,200
Aug 16, 202429.6029.6029.1029.2428.87372,200
Aug 15, 202429.5029.5029.1429.1828.81328,400
Aug 14, 202428.9029.6228.9029.5029.13635,900
Aug 13, 202429.0029.1828.6829.1028.73196,600
Aug 12, 202429.9030.3028.9229.0028.63206,900
Aug 9, 202429.8829.8828.6829.4029.03348,200
Aug 8, 202430.0030.0029.0029.3028.93410,300
Aug 7, 202429.5229.8828.9229.1228.75323,400
Aug 6, 202428.7230.1228.6830.1229.74182,100
Aug 5, 202429.3829.3828.3628.9028.54314,900
Aug 2, 202430.4230.4229.8029.8029.42329,900
Aug 1, 202431.4831.4829.9030.4230.0463,000
Jul 31, 202430.9830.9830.5030.8430.45112,100
Jul 30, 202430.6030.9030.3230.8030.41355,000
Jul 29, 202430.8030.8230.0830.3429.96115,400
Jul 26, 202429.9430.6629.9430.3229.94338,400
Jul 25, 202430.1830.9829.9830.0029.6299,600
Jul 24, 202430.0030.1429.9830.0029.62612,900
Jul 23, 202429.9430.1429.9430.0029.62241,700
Jul 22, 202430.0030.2029.9430.1029.72145,900
Jul 19, 202430.2630.2830.0030.0029.62161,500
Jul 18, 202430.2030.8430.0630.2829.90254,500
Jul 17, 202430.0030.8430.0030.2029.8288,200
Jul 16, 202430.2230.2229.9429.9829.60477,000
Jul 15, 202430.9830.9830.2430.2429.8627,900
Jul 12, 202431.1231.1230.3630.5030.12427,600
Jul 11, 202431.1431.4431.0431.1230.7368,700
Jul 10, 202431.0231.3431.0231.1430.75281,600
Jul 9, 202431.4631.9631.0031.3830.98215,800
Jul 5, 202431.9832.0031.7031.8631.4658,600
Jul 4, 202432.3032.3031.4031.7831.3853,700
Jul 3, 202432.1832.2031.7431.7431.34420,500
Jul 2, 202431.8232.1631.8031.9031.50235,300
Jul 1, 202431.9032.0031.8031.8031.4068,400
Jun 28, 202431.9031.9031.7631.7831.38115,900
Jun 27, 202431.7231.8431.7231.8231.42335,100
Jun 26, 202431.7031.8831.6631.7231.3295,800
Jun 25, 202432.0832.0831.5031.7031.30136,600
Jun 24, 202431.7031.9031.6031.6631.26354,900
Jun 21, 202432.0032.0031.9032.0031.60489,500
Jun 20, 202431.4032.0231.4032.0031.60206,500
Jun 19, 202431.4232.0431.4231.6431.24189,900
Jun 18, 202431.7831.8031.4831.7031.3073,900
Jun 14, 202431.8031.8031.3031.7831.38146,600
Jun 13, 202431.8031.9031.7031.8031.40114,400
Jun 12, 202431.8831.9031.8431.8631.46255,700
Jun 11, 202431.9032.0031.8231.8831.48217,300
Jun 10, 202432.0032.2031.9832.1031.70113,900
Jun 7, 202432.0032.1232.0032.0031.60233,500
Jun 6, 202432.2832.4232.2832.3631.95298,300
Jun 5, 202432.6832.8032.1832.2831.8792,700
Jun 4, 202432.8032.8032.0232.5632.15224,000
May 31, 202432.9632.9632.3632.6232.21397,600
May 30, 202432.6832.8032.4032.6232.2146,200
May 29, 202432.8032.8032.5032.6832.27117,900
May 28, 202432.1432.9032.1432.7232.31238,100
May 27, 202432.3033.3032.3032.7032.29118,600
May 24, 202432.5432.9432.5432.8032.39501,700
May 23, 202433.1033.4832.8232.9832.5685,100
May 21, 202433.1833.3232.9233.0032.58560,800
May 20, 202433.3633.5033.0833.1832.76193,600
May 17, 202433.1633.5033.0433.3632.94551,700
May 16, 202432.5233.8032.5233.1632.74401,500
May 15, 2024 0.30 Dividend
May 15, 202432.3032.6032.3032.4832.07377,800
May 14, 202432.5032.6632.4832.5831.87123,300
May 13, 202432.6832.8832.6632.6631.95277,700
May 10, 202432.5232.7032.5232.5831.87216,600
May 9, 202432.5832.8032.5232.5231.81175,000
May 8, 202432.1032.7632.1032.5031.80381,600
May 7, 202432.5032.8832.1432.2031.50108,400
May 6, 202432.0032.9632.0032.2431.54147,700
May 3, 202431.8232.5031.8232.0031.31431,600
May 2, 202431.7831.8831.6031.8231.13348,200
Apr 30, 202431.6032.0031.5031.6030.91218,000
Apr 29, 202431.6031.6031.5631.6030.91252,300
Apr 26, 202431.5231.9031.5031.5830.90125,100
Apr 25, 202431.5231.9031.5031.5630.88127,200
Apr 24, 202431.9031.9031.5031.5230.84140,300
Apr 23, 202431.5231.5630.8031.5030.8261,700
Apr 22, 202431.5031.8831.4831.5230.8457,700
Apr 19, 202431.4031.8831.4031.4830.8071,500
Apr 18, 202431.2431.6831.2431.4030.72231,400
Apr 17, 202430.7231.3830.7231.2430.56143,500
Apr 16, 202431.0431.1630.8830.9630.29121,200
Apr 15, 202431.0031.3031.0031.1030.4387,900
Apr 12, 202431.4231.5031.0031.2630.5834,500
Apr 9, 202430.8031.5230.8031.4230.74140,200
Apr 8, 202430.5031.2630.4431.0030.33137,700
Apr 5, 202430.7231.0030.7230.7630.09204,700
Apr 4, 202430.4630.9830.4630.7430.07204,500
Apr 3, 202430.0030.4429.8430.3029.64198,900
Apr 2, 202429.3830.5029.3830.1029.45155,500
Apr 1, 202429.5029.6029.3029.3828.74118,400
Mar 29, 202429.4029.4029.1229.2628.6382,600
Mar 27, 202429.4229.4229.4029.4028.76205,600
Mar 26, 202429.3029.5029.3029.4028.7676,800
Mar 25, 202429.6429.6629.3229.5028.86212,600
Mar 22, 202429.2029.5029.2029.3028.66153,700
Mar 21, 202429.2629.5029.0429.2028.57238,400
Mar 20, 202429.2029.5429.2029.5028.86182,900
Mar 19, 202429.0429.6429.0429.6429.0063,700
Mar 18, 202429.6229.6429.5829.6228.98175,500
Mar 15, 202429.6629.6629.1629.6228.98636,300
Mar 14, 202429.6029.6429.5829.6429.0095,000
Mar 13, 202429.6629.6829.5829.6028.9685,400
Mar 12, 202429.2629.7029.2429.6629.02143,600
Mar 11, 202429.0029.7029.0029.2228.5986,000
Mar 8, 202429.1229.1228.8829.0228.39110,900
Mar 7, 202428.9829.1028.9429.0228.3925,800
Mar 6, 202428.9229.0028.4428.9228.29223,100
Mar 5, 202429.1629.1628.2028.6228.0084,100
Mar 4, 202429.2229.5029.1029.2028.57153,200

Related Tickers

7237.KL Power Root Berhad
1.4000
-1.41%
 
OSP-R.BK Osotspa Public Company Limited
14.70
-1.34%
 
2593.T Ito En, Ltd.
2,965.50
-12.81%
 
7103.KL Spritzer Bhd
1.5100
-1.31%