F&N - Price History
Monthly price history for 3689.KL (F&N)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 1.98%
Payout Ratio: 47.83%
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%