Frontken Corporation Bhd Recent Share Price (KLSE:0128)

15 Followers KLSE:0128 - Frontken Corp Bhd Frontken Corporation Bhd
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2018	MYR	0.62	0.6267	0.5967	0.6067	0.6067	-0.01 (-1.62%)	17,734,800
27 Sep 2018	MYR	0.61	0.63	0.6067	0.6167	0.6167	+0.007 (+1.10%)	23,934,450
26 Sep 2018	MYR	0.6133	0.62	0.6	0.61	0.61	0.0 (0.0%)	21,926,100
25 Sep 2018	MYR	0.5833	0.6233	0.5833	0.61	0.61	+0.03 (+5.17%)	50,308,350
24 Sep 2018	MYR	0.57	0.5867	0.5567	0.58	0.58	+0.013 (+2.35%)	15,496,650
21 Sep 2018	MYR	0.5767	0.59	0.5667	0.5667	0.5667	-0.01 (-1.73%)	7,893,450
20 Sep 2018	MYR	0.5867	0.5933	0.5733	0.5767	0.5767	-0.013 (-2.25%)	10,264,650
19 Sep 2018	MYR	0.5867	0.6	0.58	0.59	0.59	+0.003 (+0.56%)	8,956,050
18 Sep 2018	MYR	0.5933	0.5933	0.5733	0.5867	0.5867	-0.01 (-1.68%)	9,378,150
14 Sep 2018	MYR	0.5667	0.6033	0.5633	0.5967	0.5967	+0.03 (+5.29%)	23,908,800
13 Sep 2018	MYR	0.5967	0.61	0.5567	0.5667	0.5667	-0.03 (-5.03%)	28,594,200
12 Sep 2018	MYR	0.6167	0.63	0.58	0.5967	0.5967	-0.017 (-2.71%)	19,824,300
7 Sep 2018	MYR	0.6167	0.64	0.61	0.6133	0.6133	0.0 (0.0%)	31,371,600
6 Sep 2018	MYR	0.58	0.6167	0.5767	0.6133	0.6133	+0.033 (+5.74%)	33,463,050
5 Sep 2018	MYR	0.5767	0.5867	0.5733	0.58	0.58	+0.003 (+0.57%)	16,430,850
4 Sep 2018	MYR	0.5733	0.5933	0.5667	0.5767	0.5767	+0.007 (+1.18%)	21,435,900
3 Sep 2018	MYR	0.5733	0.5733	0.5567	0.57	0.57	-0.003 (-0.58%)	10,840,950
30 Aug 2018	MYR	0.5633	0.58	0.5567	0.5733	0.5733	+0.013 (+2.37%)	20,665,650
29 Aug 2018	MYR	0.5733	0.5767	0.5567	0.56	0.56	-0.013 (-2.32%)	14,574,000
28 Aug 2018	MYR	0.5567	0.5767	0.54	0.5733	0.5733	+0.017 (+2.98%)	26,554,800
27 Aug 2018	MYR	0.5667	0.5833	0.5533	0.5567	0.5567	-0.013 (-2.33%)	17,643,450
24 Aug 2018	MYR	0.5567	0.5733	0.5533	0.57	0.57	+0.013 (+2.39%)	19,094,850
23 Aug 2018	MYR	0.55	0.5767	0.55	0.5567	0.5567	+0.003 (+0.61%)	38,865,750
21 Aug 2018	MYR	0.5533	0.5667	0.5433	0.5533	0.5533	+0.003 (+0.60%)	53,052,450
20 Aug 2018	MYR	0.5067	0.5533	0.5	0.55	0.55	+0.047 (+9.28%)	78,866,700
17 Aug 2018	MYR	0.5	0.51	0.4933	0.5033	0.5033	+0.007 (+1.33%)	34,186,350
16 Aug 2018	MYR	0.5033	0.51	0.4867	0.4967	0.4967	-0.01 (-1.97%)	30,616,500
15 Aug 2018	MYR	0.5033	0.5167	0.5	0.5067	0.5067	+0.007 (+1.34%)	34,948,650
14 Aug 2018	MYR	0.4933	0.5333	0.4933	0.5	0.5	+0.007 (+1.36%)	108,867,450
13 Aug 2018	MYR	0.4733	0.4933	0.4667	0.4933	0.4933	+0.017 (+3.48%)	39,383,850