Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Fraser & Neave Holdings Bhd (3689.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

31.52

-0.04

(-0.13%)

As of 11:21AM MYT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.52	31.90	31.50	31.52	31.52	20,700
25 Apr 2024	31.52	31.90	31.50	31.56	31.56	127,200
24 Apr 2024	31.90	31.90	31.50	31.52	31.52	140,300
23 Apr 2024	31.52	31.56	30.80	31.50	31.50	61,700
22 Apr 2024	31.50	31.88	31.48	31.52	31.52	57,700
19 Apr 2024	31.40	31.88	31.40	31.48	31.48	71,500
18 Apr 2024	31.24	31.68	31.24	31.40	31.40	231,400
17 Apr 2024	30.72	31.38	30.72	31.24	31.24	143,500
16 Apr 2024	31.04	31.16	30.88	30.96	30.96	121,200
15 Apr 2024	31.00	31.30	31.00	31.10	31.10	87,900
12 Apr 2024	31.42	31.50	31.00	31.26	31.26	34,500
09 Apr 2024	30.80	31.52	30.80	31.42	31.42	140,200
08 Apr 2024	30.50	31.26	30.44	31.00	31.00	137,700
05 Apr 2024	30.72	31.00	30.72	30.76	30.76	204,700
04 Apr 2024	30.46	30.98	30.46	30.74	30.74	204,500
03 Apr 2024	30.00	30.44	29.84	30.30	30.30	198,900
02 Apr 2024	29.38	30.50	29.38	30.10	30.10	155,500
01 Apr 2024	29.50	29.60	29.30	29.38	29.38	118,400
29 Mar 2024	29.40	29.40	29.12	29.26	29.26	82,600
27 Mar 2024	29.42	29.42	29.40	29.40	29.40	205,600
26 Mar 2024	29.30	29.50	29.30	29.40	29.40	76,800
25 Mar 2024	29.64	29.66	29.32	29.50	29.50	212,600
22 Mar 2024	29.20	29.50	29.20	29.30	29.30	153,700
21 Mar 2024	29.26	29.50	29.04	29.20	29.20	238,400
20 Mar 2024	29.20	29.54	29.20	29.50	29.50	182,900
19 Mar 2024	29.04	29.64	29.04	29.64	29.64	63,700
18 Mar 2024	29.62	29.64	29.58	29.62	29.62	175,500
15 Mar 2024	29.66	29.66	29.16	29.62	29.62	636,300
14 Mar 2024	29.60	29.64	29.58	29.64	29.64	95,000
13 Mar 2024	29.66	29.68	29.58	29.60	29.60	85,400
12 Mar 2024	29.26	29.70	29.24	29.66	29.66	143,600
11 Mar 2024	29.00	29.70	29.00	29.22	29.22	86,000
08 Mar 2024	29.12	29.12	28.88	29.02	29.02	110,900
07 Mar 2024	28.98	29.10	28.94	29.02	29.02	25,800
06 Mar 2024	28.92	29.00	28.44	28.92	28.92	223,100
05 Mar 2024	29.16	29.16	28.20	28.62	28.62	84,100
04 Mar 2024	29.22	29.50	29.10	29.20	29.20	153,200
01 Mar 2024	29.50	29.60	29.46	29.52	29.52	102,900
29 Feb 2024	28.92	29.50	28.92	29.50	29.50	215,900
28 Feb 2024	29.50	29.52	29.36	29.50	29.50	97,100
27 Feb 2024	29.50	29.76	29.50	29.50	29.50	48,800
26 Feb 2024	29.48	29.50	29.36	29.46	29.46	95,900
23 Feb 2024	29.40	29.48	29.22	29.44	29.44	296,900
22 Feb 2024	29.20	29.52	29.20	29.42	29.42	68,000
21 Feb 2024	29.20	29.28	29.00	29.20	29.20	163,400
20 Feb 2024	29.00	29.16	29.00	29.10	29.10	114,900
19 Feb 2024	29.18	29.18	28.90	29.16	29.16	23,400
16 Feb 2024	28.94	29.28	28.94	29.14	29.14	103,100
15 Feb 2024	29.16	29.16	28.94	29.00	29.00	134,600
14 Feb 2024	29.00	29.16	28.88	29.16	29.16	134,700
13 Feb 2024	28.62	29.00	28.52	29.00	29.00	138,300
09 Feb 2024	28.82	28.84	28.54	28.62	28.62	146,200
08 Feb 2024	28.86	29.18	28.66	28.92	28.92	105,300
07 Feb 2024	28.70	29.30	28.64	28.86	28.86	351,200
06 Feb 2024	28.48	29.00	28.48	28.86	28.86	111,400
05 Feb 2024	28.22	28.90	28.22	28.44	28.44	321,500
02 Feb 2024	27.54	28.58	27.54	28.22	28.22	474,100
31 Jan 2024	28.20	28.22	27.44	27.70	27.70	112,800
30 Jan 2024	27.44	27.90	27.44	27.90	27.90	30,400
29 Jan 2024	28.18	28.34	27.46	27.52	27.52	100,000
26 Jan 2024	28.14	28.34	27.98	28.18	28.18	1,147,000
24 Jan 2024	28.30	28.50	28.30	28.32	28.32	173,700
23 Jan 2024	28.30	28.50	28.20	28.34	28.34	1,009,600
22 Jan 2024	28.22	28.38	28.10	28.32	28.32	67,900
19 Jan 2024	28.56	28.56	28.30	28.38	28.38	304,200
18 Jan 2024	28.72	28.72	28.10	28.56	28.56	274,200
18 Jan 2024	0.17 Dividend
17 Jan 2024	28.76	29.00	28.54	29.00	28.83	141,300
16 Jan 2024	28.60	28.90	28.60	28.76	28.59	777,900
15 Jan 2024	28.90	28.98	28.34	28.60	28.43	96,900
12 Jan 2024	28.54	28.80	28.32	28.80	28.63	35,400
11 Jan 2024	28.60	28.70	28.50	28.64	28.47	104,100
10 Jan 2024	28.50	28.90	28.50	28.50	28.33	187,600
09 Jan 2024	28.36	28.66	28.32	28.50	28.33	247,300
08 Jan 2024	28.34	28.42	28.26	28.26	28.09	604,600
05 Jan 2024	28.26	28.42	28.26	28.34	28.17	174,500
04 Jan 2024	28.26	28.26	28.16	28.18	28.01	107,800
03 Jan 2024	28.34	28.34	28.14	28.26	28.09	117,200
02 Jan 2024	28.10	28.18	28.00	28.10	27.94	18,700
29 Dec 2023	28.50	28.50	28.00	28.16	27.99	41,500
28 Dec 2023	28.18	28.50	28.10	28.10	27.94	32,700
27 Dec 2023	28.34	28.40	28.24	28.30	28.13	74,600
26 Dec 2023	28.48	28.50	28.24	28.32	28.15	38,200
22 Dec 2023	28.40	28.48	28.38	28.48	28.31	151,900
21 Dec 2023	28.22	28.40	28.00	28.34	28.17	15,500
20 Dec 2023	28.00	28.28	27.90	28.20	28.03	230,800
19 Dec 2023	27.72	28.36	27.72	28.00	27.84	106,400
18 Dec 2023	27.30	27.88	27.30	27.50	27.34	66,100
15 Dec 2023	27.72	27.80	27.24	27.24	27.08	179,400
14 Dec 2023	27.56	27.74	27.44	27.50	27.34	155,000
13 Dec 2023	27.94	27.94	27.20	27.46	27.30	148,700
12 Dec 2023	27.68	27.90	27.32	27.32	27.16	122,600
11 Dec 2023	27.68	27.68	27.42	27.50	27.34	59,000
08 Dec 2023	27.00	27.70	27.00	27.50	27.34	164,400
07 Dec 2023	27.14	27.70	26.90	26.96	26.80	46,200
06 Dec 2023	27.64	27.64	27.18	27.26	27.10	71,100
05 Dec 2023	27.50	27.68	27.12	27.64	27.48	10,700
04 Dec 2023	27.92	27.92	27.50	27.50	27.34	142,000
01 Dec 2023	28.60	28.68	27.48	27.72	27.56	70,700
30 Nov 2023	28.14	28.60	27.90	28.16	27.99	178,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,612.72+328.18(+1.90%)

CRUDE OIL83.81+0.24(+0.29%)

GOLD FUTURES2,345.70+3.20(+0.14%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,546.81-16.41(-0.03%)

Trending tickers

Fraser & Neave Holdings Bhd (3689.KL)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,612.72
+328.18(+1.90%)

CRUDE OIL
83.81
+0.24(+0.29%)

GOLD FUTURES
2,345.70
+3.20(+0.14%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,546.81
-16.41(-0.03%)