最新更新:2025-07-14 11:24:33
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
4.050
-0.020
(-0.49%)
4.040-4.090
523.3K
FRONTKN
FRONTKEN CORPORATION BERHAD
类型: 主板
代码: 0128
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
4.050
-0.020
-0.49
5,233
4.090
4.040
FRONTKN
FRONTKEN CORPORATION BERHAD
类型：主板
代码：0128
| 股价 (令吉) | ：4.050 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.49 |
| 成交量（'00) | ：5,233 |
| 今日最高 (令吉) | ：4.090 |
| 今日最低 (令吉) | ：4.040 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-14
4.050
4.090
4.040
5233
2025-07-14
523.3K
4.050
-0.020
(-0.49%)
4.040-4.090
2025-07-11
4.070
4.120
4.050
9654
2025-07-11
965.4K
4.070
-
4.050-4.120
2025-07-10
4.070
4.190
4.050
33359
2025-07-10
3.3M
4.070
-0.080
(-1.93%)
4.050-4.190
2025-07-09
4.150
4.150
4.020
7816
2025-07-09
781.6K
4.150
+0.090
(+2.22%)
4.020-4.150
2025-07-08
4.060
4.100
4.020
44284
2025-07-08
4.4M
4.060
-0.090
(-2.17%)
4.020-4.100
2025-07-07
4.150
4.180
3.970
21793
2025-07-07
2.2M
4.150
+0.030
(+0.73%)
3.970-4.180
2025-07-04
4.120
4.260
4.090
40034
2025-07-04
4.0M
4.120
-0.090
(-2.14%)
4.090-4.260
2025-07-03
4.210
4.230
4.000
53676
2025-07-03
5.4M
4.210
+0.210
(+5.25%)
4.000-4.230
2025-07-02
4.000
4.030
3.970
12169
2025-07-02
1.2M
4.000
+0.010
(+0.25%)
3.970-4.030
2025-07-01
3.990
4.010
3.960
33697
2025-07-01
3.4M
3.990
+0.030
(+0.76%)
3.960-4.010
2025-06-30
3.960
4.070
3.950
84021
2025-06-30
8.4M
3.960
+0.040
(+1.02%)
3.950-4.070
2025-06-27
3.920
3.970
3.900
38458
2025-06-27
3.8M
3.920
-0.030
(-0.76%)
3.900-3.970
2025-06-26
3.920
3.970
3.900
38458
2025-06-26
3.8M
3.920
-0.030
(-0.76%)
3.900-3.970
2025-06-25
3.950
4.010
3.930
27332
2025-06-25
2.7M
3.950
+0.030
(+0.77%)
3.930-4.010
2025-06-24
3.920
3.980
3.910
14077
2025-06-24
1.4M
3.920
-0.020
(-0.51%)
3.910-3.980
2025-06-23
3.940
3.940
3.740
11123
2025-06-23
1.1M
3.940
+0.080
(+2.07%)
3.740-3.940
2025-06-20
3.860
3.930
3.860
26284
2025-06-20
2.6M
3.860
-0.080
(-2.03%)
3.860-3.930
2025-06-19
3.940
3.970
3.900
17446
2025-06-19
1.7M
3.940
-0.010
(-0.25%)
3.900-3.970
2025-06-18
3.950
3.950
3.850
57670
2025-06-18
5.8M
3.950
+0.080
(+2.07%)
3.850-3.950
2025-06-17
3.870
3.960
3.870
31654
2025-06-17
3.2M
3.870
-0.050
(-1.28%)
3.870-3.960
2025-06-16
3.920
3.970
3.880
23747
2025-06-16
2.4M
3.920
-0.060
(-1.51%)
3.880-3.970
2025-06-13
3.980
3.980
3.860
41559
2025-06-13
4.2M
3.980
-0.010
(-0.25%)
3.860-3.980
2025-06-12
3.990
3.990
3.920
23090
2025-06-12
2.3M
3.990
+0.070
(+1.79%)
3.920-3.990
2025-06-11
3.920
4.020
3.910
23283
2025-06-11
2.3M
3.920
-0.080
(-2.00%)
3.910-4.020
2025-06-10
4.000
4.010
3.950
48797
2025-06-10
4.9M
4.000
+0.020
(+0.50%)
3.950-4.010
2025-06-09
3.980
4.000
3.930
27157
2025-06-09
2.7M
3.980
+0.060
(+1.53%)
3.930-4.000
2025-06-06
3.920
3.970
3.900
17758
2025-06-06
1.8M
3.920
-
3.900-3.970
2025-06-05
3.920
3.980
3.850
17930
2025-06-05
1.8M
3.920
+0.070
(+1.82%)
3.850-3.980
2025-06-04
3.850
3.870
3.750
41257
2025-06-04
4.1M
3.850
+0.020
(+0.52%)
3.750-3.870
2025-06-03
3.830
3.830
3.760
20423
2025-06-03
2.0M
3.830
+0.050
(+1.32%)
3.760-3.830
2025-06-02
3.780
3.910
3.770
96794
2025-06-02
9.7M
3.780
-0.120
(-3.08%)
3.770-3.910
2025-05-30
3.780
3.910
3.770
96794
2025-05-30
9.7M
3.780
-0.120
(-3.08%)
3.770-3.910
2025-05-29
3.900
3.920
3.770
18447
2025-05-29
1.8M
3.900
+0.100
(+2.63%)
3.770-3.920
2025-05-28
3.800
3.810
3.700
25002
2025-05-28
2.5M
3.800
+0.130
(+3.54%)
3.700-3.810
2025-05-27
3.670
3.690
3.600
7815
2025-05-27
781.5K
3.670
+0.040
(+1.10%)
3.600-3.690
2025-05-26
3.630
3.650
3.590
18802
2025-05-26
1.9M
3.630
-0.050
(-1.36%)
3.590-3.650
2025-05-23
3.680
3.710
3.630
8806
2025-05-23
880.6K
3.680
+0.050
(+1.38%)
3.630-3.710
2025-05-22
3.630
3.650
3.510
25013
2025-05-22
2.5M
3.630
+0.030
(+0.83%)
3.510-3.650
2025-05-21
3.600
3.660
3.540
45862
2025-05-21
4.6M
3.600
-0.060
(-1.64%)
3.540-3.660
2025-05-20
3.660
3.680
3.580
51586
2025-05-20
5.2M
3.660
+0.060
(+1.67%)
3.580-3.680
2025-05-19
3.600
3.800
3.570
68175
2025-05-19
6.8M
3.600
-0.200
(-5.26%)
3.570-3.800
2025-05-16
3.800
3.920
3.780
21187
2025-05-16
2.1M
3.800
-0.100
(-2.56%)
3.780-3.920
2025-05-15
3.900
4.040
3.870
44190
2025-05-15
4.4M
3.900
-0.080
(-2.01%)
3.870-4.040
2025-05-14
3.980
4.050
3.930
73892
2025-05-14
7.4M
3.980
-
3.930-4.050
2025-05-13
3.980
4.140
3.950
102441
2025-05-13
10.2M
3.980
+0.180
(+4.74%)
3.950-4.140
2025-05-12
3.800
3.850
3.740
42845
2025-05-12
4.3M
3.800
+0.010
(+0.26%)
3.740-3.850
2025-05-09
3.800
3.850
3.740
42845
2025-05-09
4.3M
3.800
+0.010
(+0.26%)
3.740-3.850
2025-05-08
3.790
3.810
3.720
59285
2025-05-08
5.9M
3.790
+0.100
(+2.71%)
3.720-3.810
2025-05-07
3.690
3.720
3.640
57063
2025-05-07
5.7M
3.690
+0.060
(+1.65%)
3.640-3.720
2025-05-06
3.630
3.680
3.560
52778
2025-05-06
5.3M
3.630
-0.020
(-0.55%)
3.560-3.680
2025-05-05
3.650
3.820
3.580
71598
2025-05-05
7.2M
3.650
-0.100
(-2.67%)
3.580-3.820
2025-05-02
3.750
3.750
3.450
52796
2025-05-02
5.3M
3.750
+0.250
(+7.14%)
3.450-3.750
2025-05-01
3.500
3.520
3.460
29940
2025-05-01
3.0M
3.500
+0.040
(+1.16%)
3.460-3.520
