F&N - Price History

Monthly price history for 3689.KL (F&N)

DateAdjusted priceReal price
May 2024 MYR33.36 MYR33.36
April 2024 MYR31.60 MYR31.60
March 2024 MYR29.26 MYR29.26
February 2024 MYR29.50 MYR29.50
January 2024 MYR27.70 MYR27.70
December 2023 MYR27.84 MYR28.16
November 2023 MYR27.84 MYR28.16
October 2023 MYR25.80 MYR26.10
September 2023 MYR25.01 MYR25.30
August 2023 MYR25.21 MYR25.50
July 2023 MYR24.72 MYR25
June 2023 MYR24.93 MYR25.22
May 2023 MYR25.01 MYR25.30
April 2023 MYR25.96 MYR26.52
March 2023 MYR25.45 MYR26
February 2023 MYR26.91 MYR27.50
January 2023 MYR24.27 MYR24.80
December 2022 MYR20.82 MYR21.58
November 2022 MYR20.25 MYR20.98
October 2022 MYR19.82 MYR20.54
September 2022 MYR20.84 MYR21.60
August 2022 MYR21.60 MYR22.38
July 2022 MYR20.94 MYR21.70
June 2022 MYR20.46 MYR21.20
May 2022 MYR18.74 MYR19.42
April 2022 MYR21.92 MYR23
March 2022 MYR20.01 MYR21
February 2022 MYR21.54 MYR22.60
January 2022 MYR23.54 MYR24.70
December 2021 MYR23.28 MYR24.74
November 2021 MYR24.09 MYR25.60
October 2021 MYR25.46 MYR27.06
September 2021 MYR25.12 MYR26.70
August 2021 MYR26.23 MYR27.88
July 2021 MYR23.33 MYR24.80
June 2021 MYR24.84 MYR26.40
May 2021 MYR25.03 MYR26.60
April 2021 MYR27.95 MYR30
March 2021 MYR27.95 MYR30
February 2021 MYR29.13 MYR31.26
January 2021 MYR29.72 MYR31.90
December 2020 MYR29.58 MYR32.08
November 2020 MYR29.93 MYR32.46
October 2020 MYR29.14 MYR31.60
September 2020 MYR29.60 MYR32.10
August 2020 MYR28.23 MYR30.62
July 2020 MYR29.97 MYR32.50
June 2020 MYR29.95 MYR32.48
May 2020 MYR30 MYR32.54
April 2020 MYR29.02 MYR31.74
March 2020 MYR28.36 MYR31.02
February 2020 MYR28.08 MYR30.72
January 2020 MYR30.04 MYR32.86
December 2019 MYR31.53 MYR34.84
November 2019 MYR31.44 MYR34.74
October 2019 MYR31.30 MYR34.58
September 2019 MYR31.59 MYR34.90
August 2019 MYR31.95 MYR35.30
July 2019 MYR31.22 MYR34.50
June 2019 MYR31.28 MYR34.56
May 2019 MYR30.95 MYR34.20
April 2019 MYR31.33 MYR34.90
March 2019 MYR31.28 MYR34.84
February 2019 MYR31.69 MYR35.30
January 2019 MYR30.49 MYR33.96
December 2018 MYR29.81 MYR33.50
November 2018 MYR29.65 MYR33.32
October 2018 MYR29.98 MYR33.70
September 2018 MYR33.56 MYR37.72
August 2018 MYR33.81 MYR38
July 2018 MYR33.22 MYR37.34
June 2018 MYR34.72 MYR39.02
May 2018 MYR33.65 MYR37.82
April 2018 MYR31.76 MYR35.96
March 2018 MYR29.48 MYR33.38
February 2018 MYR27.02 MYR30.60
January 2018 MYR25.75 MYR29.16
December 2017 MYR23.59 MYR27
November 2017 MYR22.42 MYR25.66
October 2017 MYR22.10 MYR25.30
September 2017 MYR21.54 MYR24.66
August 2017 MYR21.25 MYR24.32
July 2017 MYR21.75 MYR24.90
June 2017 MYR22.10 MYR25.30
May 2017 MYR21.25 MYR24.32
April 2017 MYR21.50 MYR24.88
March 2017 MYR21.33 MYR24.68
February 2017 MYR19.97 MYR23.10
January 2017 MYR20.31 MYR23.50
December 2016 MYR20.03 MYR23.48
November 2016 MYR19.62 MYR23
October 2016 MYR20.88 MYR24.48
September 2016 MYR20.52 MYR24.06
August 2016 MYR20.81 MYR24.40
July 2016 MYR21.84 MYR25.60
June 2016 MYR21.43 MYR25.12
May 2016 MYR20.22 MYR23.70
April 2016 MYR19.06 MYR22.60
March 2016 MYR17.46 MYR20.70
February 2016 MYR16.70 MYR19.80
January 2016 MYR15.43 MYR18.30
December 2015 MYR15.30 MYR18.50
November 2015 MYR14.97 MYR18.10
October 2015 MYR14.94 MYR18.06
September 2015 MYR15.13 MYR18.30
August 2015 MYR15.05 MYR18.20
July 2015 MYR15.07 MYR18.22
June 2015 MYR14.72 MYR17.80
May 2015 MYR15.05 MYR18.20
April 2015 MYR15.15 MYR18.54
March 2015 MYR14.84 MYR18.16
February 2015 MYR14.84 MYR18.16
January 2015 MYR15.13 MYR18.52
December 2014 MYR14 MYR17.44
November 2014 MYR13.60 MYR16.94
October 2014 MYR12.82 MYR15.98
September 2014 MYR13.63 MYR16.98
August 2014 MYR14.12 MYR17.60
July 2014 MYR14.27 MYR17.78
June 2014 MYR14.51 MYR18.30
May 2014 MYR14.51 MYR18.30
April 2014 MYR14.27 MYR18
March 2014 MYR14.29 MYR18.02
February 2014 MYR14.14 MYR17.84
January 2014 MYR14.60 MYR18.42
December 2013 MYR14.43 MYR18.50
November 2013 MYR14.24 MYR18.26
October 2013 MYR14.52 MYR18.62
September 2013 MYR14.51 MYR18.60
August 2013 MYR14.29 MYR18.32
July 2013 MYR14.27 MYR18.30
June 2013 MYR14.13 MYR18.32
May 2013 MYR13.98 MYR18.12
April 2013 MYR14.07 MYR18.24
March 2013 MYR14.27 MYR18.50
February 2013 MYR13.96 MYR18.10
January 2013 MYR14.10 MYR18.28
December 2012 MYR13.79 MYR18.02
November 2012 MYR14.17 MYR18.52
October 2012 MYR15.15 MYR19.80
September 2012 MYR13.92 MYR18.20
August 2012 MYR15.23 MYR19.90
July 2012 MYR14.69 MYR19.20
June 2012 MYR13.66 MYR18.06
May 2012 MYR13.48 MYR17.82
April 2012 MYR14.39 MYR19.02
March 2012 MYR14.28 MYR18.88
February 2012 MYR13.54 MYR17.90
January 2012 MYR13.50 MYR17.84
December 2011 MYR13.42 MYR18.20
November 2011 MYR13.40 MYR18.16
October 2011 MYR12.54 MYR17
September 2011 MYR12.17 MYR16.50
August 2011 MYR12.20 MYR16.54
July 2011 MYR14.24 MYR19.30
June 2011 MYR14.16 MYR19.40
May 2011 MYR14.15 MYR19.38
April 2011 MYR12.92 MYR17.70
March 2011 MYR11.40 MYR15.62
February 2011 MYR11.24 MYR15.40
January 2011 MYR10.95 MYR15
December 2010 MYR10.68 MYR15
November 2010 MYR10.57 MYR16
October 2010 MYR9.57 MYR14.48
September 2010 MYR9.56 MYR14.46
August 2010 MYR9.38 MYR14.20
July 2010 MYR9.50 MYR14.38
June 2010 MYR8.21 MYR12.56
May 2010 MYR7.48 MYR11.44
April 2010 MYR7.05 MYR10.78
March 2010 MYR6.92 MYR10.58
February 2010 MYR6.94 MYR10.62
January 2010 MYR7.16 MYR11
December 2009 MYR6.90 MYR10.60
November 2009 MYR7.26 MYR11.14
October 2009 MYR6.90 MYR10.60
September 2009 MYR6.72 MYR10.32
August 2009 MYR6.25 MYR9.60
July 2009 MYR6.15 MYR9.45
June 2009 MYR6.10 MYR9.55
May 2009 MYR5.69 MYR8.90
April 2009 MYR5.56 MYR8.70
March 2009 MYR5.27 MYR8.25
February 2009 MYR4.82 MYR7.55
January 2009 MYR5.53 MYR8.95
December 2008 MYR5.46 MYR8.85
November 2008 MYR5.34 MYR8.65
October 2008 MYR5.09 MYR8.25
September 2008 MYR5.59 MYR9.05
August 2008 MYR5.59 MYR9.05
July 2008 MYR5.50 MYR8.90
June 2008 MYR5.56 MYR9
May 2008 MYR5.45 MYR9
April 2008 MYR5.06 MYR8.35
March 2008 MYR4.76 MYR7.85
February 2008 MYR4.72 MYR7.80
January 2008 MYR4.70 MYR7.75
December 2007 MYR4.63 MYR7.95
November 2007 MYR4.57 MYR7.85
October 2007 MYR4.48 MYR7.70
September 2007 MYR4.69 MYR8.05
August 2007 MYR4.14 MYR7.10
July 2007 MYR4.28 MYR7.35
June 2007 MYR4.28 MYR7.35
May 2007 MYR4.28 MYR7.35
April 2007 MYR4.18 MYR7.30
March 2007 MYR4.21 MYR7.35
February 2007 MYR4.13 MYR7.20
January 2007 MYR4.18 MYR7.30
December 2006 MYR4.16 MYR7.55
November 2006 MYR3.97 MYR7.20
October 2006 MYR3.58 MYR6.50
September 2006 MYR3.42 MYR6.20
August 2006 MYR3.36 MYR6.10
July 2006 MYR3.36 MYR6.10
June 2006 MYR3.36 MYR6.10
May 2006 MYR3.25 MYR5.90
April 2006 MYR3.38 MYR6.25
March 2006 MYR3.25 MYR6
February 2006 MYR3.30 MYR6.10
January 2006 MYR3.35 MYR6.20
December 2005 MYR3.25 MYR6.20
November 2005 MYR3.07 MYR5.85
October 2005 MYR2.83 MYR5.40
September 2005 MYR2.91 MYR5.55
August 2005 MYR2.83 MYR5.40
July 2005 MYR2.86 MYR5.45
June 2005 MYR2.67 MYR5.10
May 2005 MYR2.70 MYR5.15
April 2005 MYR2.62 MYR5.10
March 2005 MYR2.65 MYR5.15
February 2005 MYR2.62 MYR5.10
January 2005 MYR2.62 MYR5.10
December 2004 MYR2.48 MYR5
November 2004 MYR2.44 MYR4.90
October 2004 MYR2.22 MYR4.46
September 2004 MYR2.07 MYR4.16
August 2004 MYR2.12 MYR4.26
July 2004 MYR2.07 MYR4.16
June 2004 MYR2.08 MYR4.18
May 2004 MYR2.04 MYR4.22
April 2004 MYR2.03 MYR4.20
March 2004 MYR2.03 MYR4.20
February 2004 MYR2.11 MYR4.36
January 2004 MYR1.99 MYR4.12
December 2003 MYR1.89 MYR4
November 2003 MYR1.81 MYR3.84
October 2003 MYR1.72 MYR3.64
September 2003 MYR1.64 MYR3.48
August 2003 MYR1.70 MYR3.60
July 2003 MYR1.73 MYR3.66
June 2003 MYR1.66 MYR3.52
May 2003 MYR1.67 MYR3.54
April 2003 MYR1.51 MYR3.24
March 2003 MYR1.46 MYR3.14
February 2003 MYR1.49 MYR3.20
January 2003 MYR1.55 MYR3.32
December 2002 MYR1.61 MYR3.52
November 2002 MYR1.55 MYR3.40
October 2002 MYR1.58 MYR3.46
September 2002 MYR1.60 MYR3.50
August 2002 MYR1.64 MYR3.60
July 2002 MYR1.69 MYR3.70
June 2002 MYR1.64 MYR3.60
May 2002 MYR1.64 MYR3.64
April 2002 MYR1.58 MYR3.50
March 2002 MYR1.59 MYR3.52
February 2002 MYR1.58 MYR3.56
January 2002 MYR1.66 MYR3.74
December 2001 MYR1.59 MYR3.58
November 2001 MYR1.64 MYR3.70
October 2001 MYR1.56 MYR3.52
September 2001 MYR1.51 MYR3.40
August 2001 MYR1.62 MYR3.64
July 2001 MYR1.54 MYR3.50
June 2001 MYR1.45 MYR3.30
May 2001 MYR1.32 MYR3
April 2001 MYR1.23 MYR2.80
March 2001 MYR1.26 MYR2.88
February 2001 MYR1.36 MYR3.18
January 2001 MYR1.27 MYR2.96
December 2000 MYR1.28 MYR2.98
November 2000 MYR1.35 MYR3.14
October 2000 MYR1.29 MYR3
September 2000 MYR1.37 MYR3.20
August 2000 MYR1.49 MYR3.48
July 2000 MYR1.46 MYR3.40
June 2000 MYR1.34 MYR3.16
May 2000 MYR1.33 MYR3.14
April 2000 MYR1.27 MYR3
March 2000 MYR1.45 MYR3.42
February 2000 MYR1.58 MYR4.36
January 2000 MYR1.38 MYR3.82
December 1999 MYR1.38 MYR3.82
November 1999 MYR1.30 MYR3.58
October 1999 MYR1.35 MYR3.74
September 1999 MYR1.30 MYR3.58
August 1999 MYR1.47 MYR4.06
July 1999 MYR1.66 MYR4.60
June 1999 MYR1.76 MYR4.86
May 1999 MYR1.95 MYR5.40
April 1999 MYR1.58 MYR4.36
March 1999 MYR1.58 MYR4.36
February 1999 MYR1.78 MYR4.92
January 1999 MYR1.80 MYR4.98
December 1998 MYR1.77 MYR4.90
November 1998 MYR1.81 MYR5
October 1998 MYR1.45 MYR4
September 1998 MYR1.27 MYR3.52
August 1998 MYR1.08 MYR3
July 1998 MYR1.42 MYR3.92
June 1998 MYR1.56 MYR4.38
May 1998 MYR1.88 MYR5.30
April 1998 MYR2.03 MYR5.70
March 1998 MYR2.17 MYR6.10
February 1998 MYR2.35 MYR6.70
January 1998 MYR1.63 MYR4.64
December 1997 MYR1.41 MYR4.02
November 1997 MYR1.95 MYR5.55
October 1997 MYR2.90 MYR8.25
September 1997 MYR2.81 MYR8
August 1997 MYR2.65 MYR7.55
July 1997 MYR3.37 MYR9.60
June 1997 MYR4.04 MYR11.60
May 1997 MYR4.25 MYR12.20
April 1997 MYR4.32 MYR12.40
March 1997 MYR4.29 MYR12.30
February 1997 MYR4.58 MYR13.30
January 1997 MYR4.72 MYR13.70
December 1996 MYR4.48 MYR13
November 1996 MYR4.38 MYR12.70
October 1996 MYR4.41 MYR12.80
September 1996 MYR4.14 MYR12
August 1996 MYR4.20 MYR12.20
July 1996 MYR4 MYR11.60
June 1996 MYR4 MYR11.60
May 1996 MYR4.10 MYR11.90
April 1996 MYR4.14 MYR12
March 1996 MYR3.83 MYR11.10
February 1996 MYR4.08 MYR11.90
January 1996 MYR3.70 MYR10.80
December 1995 MYR3.08 MYR9
June 1994 MYR1.82 MYR5.40

3689.KL

Price: MYR33.36

52 week price:
24.72
33.36

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.76%

Forward Dividend Yield: 1.98%

Payout Ratio: 47.83%

Payout Ratio Range:
35.76%
48.18%

Dividend Per Share: 0.66 MYR

Earnings Per Share: 1.56 MYR

P/E Ratio: 21.17

Exchange: KLS

Sector: Consumer Defensive

Industry: Beverages - Non-Alcoholic

Market Capitalization: 11.7 billion

Average Dividend Frequency: 2

Years Paying Dividends: 25

DGR5: 0.87%

DGR10: 6.18%

DGR20: 22.22%

Links: