Fraser Neave

FRAS
🏛️ malaysia →
27.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 27.16 27.24 27.16 27.24 0.7K
09:40 27.28 27.28 27.28 27.28 0.7K
10:00 27.26 27.26 27.26 27.26 0.2K
10:15 27.18 27.18 27.18 27.18 0.3K
10:30 27.16 27.16 27.16 27.16 0.2K
10:35 27.16 27.16 27.14 27.14 1.3K
10:45 27.10 27.10 27.10 27.10 0.2K
10:55 27.10 27.10 27.10 27.10 0.1K
11:00 27.10 27.10 27.06 27.06 0.7K
11:05 27.06 27.08 27.06 27.08 1.7K
11:10 27.06 27.06 27.06 27.06 0.6K
11:15 27.06 27.14 27.06 27.14 0.3K
11:40 27.08 27.08 27.08 27.08 0.5K
11:50 27.08 27.08 27.08 27.08 0.6K
11:55 27.08 27.08 27.06 27.06 1.2K
12:05 27.08 27.08 27.08 27.08 0.2K
12:20 27.08 27.08 27.08 27.08 0.2K
14:30 27.04 27.04 27.04 27.04 0.1K
14:40 27.04 27.04 27.04 27.04 0.1K
14:45 27.08 27.08 27.08 27.08 0.2K
14:50 27.04 27.04 27.04 27.04 0.8K
15:05 27.04 27.04 27.04 27.04 0.6K
15:20 27.08 27.08 27.08 27.08 1.1K
15:25 27.04 27.04 27.04 27.04 0.2K
15:30 27.04 27.04 27.02 27.02 3.5K
15:35 27.02 27.08 27.02 27.08 2.7K
15:45 27.10 27.12 27.10 27.12 1.6K
15:50 27.16 27.16 27.16 27.16 0.3K
16:00 27.20 27.20 27.20 27.20 0.2K
16:05 27.20 27.24 27.20 27.24 0.8K
16:10 27.24 27.24 27.24 27.24 0.1K
16:20 27.20 27.20 27.20 27.20 0.1K
16:25 27.20 27.20 27.20 27.20 0.2K
16:30 27.18 27.18 27.10 27.14 14.0K
16:35 27.24 27.24 27.24 27.24 0.4K
16:40 27.24 27.24 27.24 27.24 0.1K
16:50 27.20 27.20 27.20 27.20 1.8K
16:55 27.20 27.20 27.20 27.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.16 27.28 27.02 27.20 0.0M
2025-09-25 27.30 27.50 27.16 27.26 0.0M
2025-09-24 27.08 27.56 27.08 27.40 0.0M
2025-09-23 27.06 27.70 27.04 27.40 0.1M
2025-09-22 27.20 27.30 27.00 27.20 0.1M
2025-09-19 26.70 27.18 26.70 27.06 0.2M
2025-09-18 27.18 27.18 26.76 26.80 0.0M
2025-09-17 27.46 27.56 26.62 26.80 0.1M
2025-09-12 27.24 27.80 27.02 27.06 0.1M
2025-09-11 27.48 27.48 27.00 27.00 0.0M
2025-09-10 27.60 27.62 27.04 27.08 0.0M
2025-09-09 27.80 27.84 27.30 27.30 0.1M
2025-09-08 27.28 27.66 27.28 27.64 0.1M
2025-09-04 27.60 27.80 27.42 27.62 0.0M
2025-09-03 27.50 27.80 27.40 27.60 0.1M
2025-09-02 27.00 27.20 26.98 27.12 0.1M
2025-08-29 26.98 27.00 26.84 26.96 0.1M
2025-08-28 26.92 27.00 26.80 26.98 0.1M
2025-08-27 26.50 26.92 26.40 26.80 0.1M
2025-08-26 27.20 27.28 26.18 26.18 0.2M
2025-08-25 27.40 27.42 27.20 27.20 0.1M
2025-08-22 27.86 27.88 27.20 27.20 0.1M
2025-08-21 27.50 27.60 27.38 27.40 0.0M
2025-08-20 27.94 27.94 27.30 27.40 0.0M
2025-08-19 27.98 27.98 27.56 27.60 0.4M
2025-08-18 27.78 27.78 27.60 27.60 0.1M
2025-08-15 27.94 27.94 27.50 27.50 0.3M
2025-08-14 28.22 28.22 27.72 27.72 0.1M
2025-08-13 27.78 28.02 27.70 27.96 0.3M
2025-08-12 28.20 28.20 27.72 27.78 0.1M
2025-08-11 27.52 28.00 27.40 28.00 0.0M
2025-08-08 28.20 28.20 27.48 27.50 0.0M
2025-08-07 28.50 28.58 28.20 28.20 0.0M
2025-08-06 28.86 28.86 28.58 28.60 0.0M
2025-08-05 28.82 29.08 28.02 29.00 0.5M
2025-08-04 28.30 29.08 27.90 29.00 0.4M
2025-08-01 28.80 28.80 28.48 28.62 0.1M
2025-07-31 28.60 28.88 28.54 28.64 0.2M
2025-07-30 28.60 28.80 28.58 28.60 0.1M
2025-07-29 28.82 29.00 28.32 28.90 0.1M
2025-07-28 29.18 29.18 28.70 29.00 0.3M
2025-07-25 28.84 29.04 28.80 28.90 0.1M
2025-07-24 28.60 29.00 28.60 28.84 0.2M
2025-07-23 28.50 28.74 28.16 28.70 0.1M
2025-07-22 28.10 28.46 28.02 28.44 0.1M
2025-07-21 28.86 28.86 27.98 28.30 0.1M
2025-07-18 29.00 29.00 28.60 28.86 0.1M
2025-07-17 28.98 29.16 28.70 29.02 0.1M
2025-07-16 28.70 29.06 28.62 28.66 0.2M
2025-07-15 28.98 28.98 28.62 28.70 0.1M
2025-07-14 28.60 29.04 28.46 28.98 0.3M
2025-07-11 28.98 29.00 28.60 28.60 0.1M
2025-07-10 29.20 29.20 28.60 28.70 0.1M
2025-07-09 28.80 29.20 28.70 28.86 0.1M
2025-07-08 28.80 28.96 28.58 28.80 0.1M
2025-07-07 29.06 29.06 28.74 28.80 0.2M
2025-07-04 29.10 29.26 28.80 29.06 0.1M
2025-07-03 29.06 29.10 28.80 29.00 0.3M
2025-07-02 28.72 29.48 28.60 29.06 0.1M
2025-07-01 29.46 29.86 28.60 29.08 0.1M
2025-06-30 28.32 29.80 28.32 29.46 0.4M
2025-06-26 29.40 29.40 28.30 28.32 0.1M
2025-06-25 28.90 28.90 28.60 28.68 0.2M
2025-06-24 28.58 28.90 28.50 28.50 0.2M
2025-06-23 28.44 28.84 28.12 28.68 0.1M
2025-06-20 28.70 29.48 28.70 28.88 0.2M
2025-06-19 28.64 28.76 28.60 28.76 0.1M
2025-06-18 28.46 28.64 28.40 28.50 0.1M
2025-06-17 28.46 28.58 28.46 28.54 0.0M
2025-06-16 28.38 28.64 28.30 28.50 0.1M
2025-06-13 28.00 28.44 27.98 28.32 0.1M
2025-06-12 28.12 28.48 28.08 28.20 0.1M
2025-06-11 27.80 28.48 27.40 28.44 0.2M
2025-06-10 27.62 27.86 27.50 27.80 0.2M
2025-06-09 27.60 27.90 27.30 27.52 0.1M
2025-06-06 28.10 28.10 27.20 27.38 0.1M
2025-06-05 28.00 28.28 27.82 28.04 0.1M
2025-06-04 27.24 28.00 27.12 28.00 0.2M
2025-06-03 27.30 27.52 27.24 27.34 0.2M
2025-05-30 27.46 27.46 27.22 27.30 0.2M
2025-05-29 27.10 27.68 27.08 27.10 0.2M
2025-05-28 26.70 27.40 26.70 27.10 0.1M
2025-05-27 27.30 27.38 27.00 27.00 0.1M
2025-05-26 26.84 27.38 26.84 27.30 0.1M
2025-05-23 27.28 27.48 27.10 27.20 0.2M
2025-05-22 26.92 27.40 26.90 27.24 0.2M
2025-05-21 26.54 27.48 26.54 27.48 0.3M
2025-05-20 26.70 26.88 26.18 26.28 0.2M
2025-05-19 26.62 26.98 26.62 26.80 0.1M
2025-05-16 26.82 26.98 26.78 26.80 0.7M
2025-05-15 26.90 27.00 26.40 26.80 0.2M
2025-05-14 27.00 27.18 26.06 26.72 0.2M
2025-05-13 27.28 27.28 26.56 26.90 0.4M
2025-05-09 27.10 27.12 27.06 27.10 0.0M
2025-05-08 27.10 27.40 26.90 27.10 0.2M
2025-05-07 27.20 27.30 27.08 27.30 0.3M
2025-05-06 26.90 27.20 26.70 27.08 0.4M
2025-05-05 26.92 27.00 26.72 26.98 0.0M
2025-05-02 27.00 27.00 26.58 26.90 0.0M
2025-04-30 26.22 27.38 26.22 27.00 0.2M
2025-04-29 26.50 26.52 26.20 26.22 0.0M
2025-04-28 26.84 27.00 26.40 26.46 0.0M
2025-04-25 26.96 27.10 26.72 26.72 0.2M
2025-04-24 26.10 27.34 26.10 27.20 0.2M
2025-04-23 25.94 26.26 25.84 26.10 0.2M
2025-04-22 25.82 25.90 25.52 25.90 0.0M
2025-04-21 26.08 26.44 25.74 25.90 0.1M
2025-04-18 25.90 26.84 25.88 26.74 0.1M
2025-04-17 25.02 25.98 25.00 25.62 0.0M
2025-04-16 26.02 26.08 25.20 25.80 0.1M
2025-04-15 25.00 26.06 24.98 25.98 0.2M
2025-04-14 24.46 24.90 24.02 24.88 0.0M
2025-04-11 23.54 24.06 23.54 24.02 0.2M
2025-04-10 23.30 23.84 23.30 23.54 0.0M
2025-04-09 23.20 23.48 22.88 23.30 0.1M
2025-04-08 23.30 24.00 23.02 23.20 0.0M
2025-04-07 23.60 23.60 22.40 23.30 0.2M
2025-04-04 23.80 23.80 23.50 23.62 0.0M
2025-04-03 24.38 24.38 23.82 23.90 0.0M
2025-04-02 23.82 24.40 23.82 24.10 0.0M
2025-03-28 23.86 24.40 23.86 24.30 0.1M
2025-03-27 23.94 24.30 23.60 23.96 0.2M
2025-03-26 23.48 23.66 23.48 23.52 0.2M
2025-03-25 23.48 23.48 23.20 23.42 0.1M
2025-03-24 23.58 23.58 23.18 23.46 0.1M
2025-03-21 24.00 24.06 23.20 23.58 0.5M
2025-03-20 24.00 24.06 23.70 24.00 0.1M
2025-03-19 24.40 24.40 23.60 24.10 0.2M
2025-03-17 23.88 24.50 23.88 24.04 0.1M
2025-03-14 23.98 23.98 23.78 23.82 0.1M
2025-03-13 24.70 24.70 23.88 23.88 0.0M
2025-03-12 23.80 24.00 23.52 23.72 0.1M
2025-03-11 24.10 24.10 23.68 23.80 0.3M
2025-03-10 24.58 24.60 24.16 24.22 0.1M
2025-03-07 24.90 25.10 24.56 24.58 0.2M
2025-03-06 25.30 25.38 24.92 25.00 0.0M
2025-03-05 25.00 25.36 25.00 25.36 0.1M
2025-03-04 25.50 25.50 24.34 25.04 0.2M
2025-03-03 25.02 25.82 25.02 25.62 0.1M
2025-02-28 26.14 26.14 25.00 25.00 0.1M
2025-02-27 26.34 26.34 25.76 26.14 0.0M
2025-02-26 25.98 26.10 25.58 25.88 0.0M
2025-02-25 26.50 26.50 25.70 25.88 0.0M
2025-02-24 26.46 26.56 26.44 26.50 0.1M
2025-02-21 26.48 26.58 26.24 26.46 0.1M
2025-02-20 26.54 26.54 25.52 26.00 0.1M
2025-02-19 26.50 26.60 26.16 26.16 0.0M
2025-02-18 26.48 26.68 26.38 26.50 0.0M
2025-02-17 26.30 26.70 26.24 26.50 0.0M
2025-02-14 26.70 26.70 26.22 26.22 0.0M
2025-02-13 26.44 26.72 26.28 26.70 0.0M
2025-02-12 26.02 26.68 25.90 26.50 0.1M
2025-02-10 25.86 26.50 25.86 26.00 0.0M
2025-02-07 25.82 26.34 25.82 26.20 0.0M
2025-02-06 25.90 26.10 25.54 25.86 0.1M
2025-02-05 25.68 26.30 25.62 25.88 0.0M
2025-02-04 25.50 25.62 25.28 25.50 0.1M
2025-02-03 25.42 25.44 25.18 25.20 0.1M
2025-01-31 25.80 25.80 25.04 25.42 0.0M
2025-01-28 25.80 25.80 25.40 25.56 0.0M
2025-01-27 25.54 25.54 25.32 25.32 0.0M
2025-01-24 25.86 25.86 25.50 25.54 0.0M
2025-01-23 25.88 25.88 25.62 25.80 0.0M
2025-01-22 25.80 26.08 25.60 25.62 0.1M
2025-01-21 26.40 26.64 25.60 25.62 0.1M
2025-01-20 26.00 26.46 25.72 26.40 0.0M
2025-01-17 25.58 25.98 25.58 25.92 0.0M
2025-01-16 26.02 26.04 25.36 25.56 0.2M
2025-01-15 26.80 26.80 26.20 26.20 0.1M
2025-01-14 26.60 26.94 26.60 26.80 0.0M
2025-01-13 26.96 26.96 26.62 26.68 0.0M
2025-01-10 27.00 27.00 27.00 27.00 0.0M
2025-01-09 27.00 27.08 26.92 26.96 0.0M
2025-01-08 26.60 27.02 26.60 27.00 0.1M
2025-01-07 27.12 27.26 26.56 26.58 0.1M
2025-01-06 27.62 27.76 27.00 27.00 0.1M
2025-01-03 28.16 28.16 27.58 27.62 0.1M
2025-01-02 28.20 28.26 28.00 28.18 0.0M