Bursa Malaysia · 3689 · stock
Fraser & Neave Holdings Bhd (3689) stock price history
Every Bursa Malaysia trading session of Fraser & Neave Holdings Bhd from Jan 3, 2000 to Nov 13, 2026: 6,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3689 adjusted close, 2000 to 2026
- MYR 35.93
- All time high, 2026
- MYR 36.28
- 52 week high, MYR 19.78 low
- 6,576
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3689 key facts
- Fraser & Neave Holdings Bhd (3689) closed at MYR 19.78 on Nov 13, 2026 on Bursa Malaysia.
- 3689's all time high close is MYR 35.93, set on Jan 12, 2026; its all time low close is MYR 1.01 on Apr 9, 2001.
- 3689's 52 week range is MYR 19.78 to MYR 36.28.
- 3689 returned -37.7% over the year to Nov 13, 2026 and -18.9% over five years.
- Over ten years 3689 returned +1%, +0.1% a year compounded.
- 3689's deepest drawdown was -46.1% from Jul 2, 2018 to May 31, 2022.
- DataCedar holds 6,576 daily sessions of 3689 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3689 price chart, 2000 to 2026
3689 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -25.6% |
| 6 months | -31.5% |
| Year to date | -43.6% |
| 1 year | -37.7% |
| 3 years | -22.2% |
| 5 years | -18.9% |
| 10 years | +0.8% |
| Since Jan 3, 2000 | +1,316% |
| Compound annual growth, 26.9 years | +10.4% |
3689 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 35.93 on Jan 12, 2026
- All time low close
- MYR 1.01 on Apr 9, 2001
- 52 week high
- MYR 36.28 on Jan 27, 2026
- 52 week low
- MYR 19.78 on Nov 13, 2026
- Deepest drawdown
- -46.1% from Jul 2, 2018 to May 31, 2022, recovered Nov 25, 2025
- Best single session
- +7.7% on Jun 18, 2012
- Worst single session
- -14.5% on Mar 21, 2000
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 14.2×
- Best calendar year
- 2010, +59%
- Worst calendar year
- 2021, -21%
3689 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 34.75 | MYR 36.28 | MYR 19.78 | MYR 19.78 | -43.1% | 33.7M | 214 |
| 2025 | MYR 26.98 | MYR 36.05 | MYR 21.71 | MYR 34.79 | +29.0% | 43.1M | 244 |
| 2024 | MYR 26.18 | MYR 32.34 | MYR 26.02 | MYR 26.97 | +2.8% | 45.6M | 247 |
| 2023 | MYR 19.59 | MYR 26.72 | MYR 19.57 | MYR 26.24 | +33.7% | 40.8M | 244 |
| 2022 | MYR 21.97 | MYR 23.12 | MYR 17.50 | MYR 19.63 | -10.5% | 50.7M | 243 |
| 2021 | MYR 27.90 | MYR 28.57 | MYR 20.75 | MYR 21.94 | -21.3% | 35.3M | 245 |
| 2020 | MYR 29.26 | MYR 29.72 | MYR 20.78 | MYR 27.88 | -6.2% | 36.3M | 246 |
| 2019 | MYR 28.03 | MYR 31.27 | MYR 27.26 | MYR 29.72 | +5.8% | 70.4M | 239 |
| 2018 | MYR 22.23 | MYR 33.55 | MYR 21.79 | MYR 28.09 | +26.4% | 107.7M | 244 |
| 2017 | MYR 18.88 | MYR 22.23 | MYR 18.44 | MYR 22.23 | +17.8% | 91.8M | 253 |
| 2016 | MYR 14.42 | MYR 21.71 | MYR 14.26 | MYR 18.88 | +30.9% | 85.1M | 250 |
| 2015 | MYR 13.19 | MYR 14.73 | MYR 12.94 | MYR 14.42 | +9.3% | 17.4M | 230 |
| 2014 | MYR 13.42 | MYR 13.75 | MYR 11.66 | MYR 13.19 | -2.5% | 17.4M | 239 |
| 2013 | MYR 12.85 | MYR 13.96 | MYR 12.73 | MYR 13.53 | +6.1% | 18.4M | 221 |
| 2012 | MYR 12.32 | MYR 15.23 | MYR 11.63 | MYR 12.75 | +3.4% | 20.5M | 235 |
| 2011 | MYR 9.86 | MYR 13.34 | MYR 9.86 | MYR 12.32 | +26.7% | 25.7M | 238 |
| 2010 | MYR 6.13 | MYR 9.94 | MYR 6.13 | MYR 9.73 | +58.7% | 25.9M | 236 |
| 2009 | MYR 4.88 | MYR 6.71 | MYR 4.14 | MYR 6.13 | +26.3% | 16.6M | 233 |
| 2008 | MYR 4.09 | MYR 4.99 | MYR 3.89 | MYR 4.86 | +18.7% | 25.8M | 239 |
| 2007 | MYR 3.70 | MYR 4.19 | MYR 3.09 | MYR 4.09 | +11.3% | 23.1M | 229 |
| 2006 | MYR 2.86 | MYR 3.82 | MYR 2.80 | MYR 3.68 | +30.6% | 22.6M | 259 |
| 2005 | MYR 2.14 | MYR 2.86 | MYR 2.14 | MYR 2.82 | +30.6% | 20.9M | 247 |
| 2004 | MYR 1.65 | MYR 2.20 | MYR 1.64 | MYR 2.16 | +30.7% | 16.6M | 259 |
| 2003 | MYR 1.31 | MYR 1.67 | MYR 1.24 | MYR 1.65 | +26.3% | 7.8M | 261 |
| 2002 | MYR 1.37 | MYR 1.49 | MYR 1.31 | MYR 1.31 | -4.6% | 5.8M | 261 |
| 2001 | MYR 1.10 | MYR 1.43 | MYR 1.01 | MYR 1.37 | +24.3% | 5.9M | 261 |
| 2000 | MYR 1.38 | MYR 1.73 | MYR 1.04 | MYR 1.10 | n/a | 12.6M | 259 |
3689 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 19.78 | -0.9% |
| October 2026 | MYR 19.96 | -8.2% |
| September 2026 | MYR 21.74 | -14.7% |
| August 2026 | MYR 25.48 | -8.7% |
| July 2026 | MYR 27.90 | -0.1% |
| June 2026 | MYR 27.92 | -1.3% |
| May 2026 | MYR 28.30 | -8.6% |
| April 2026 | MYR 30.98 | +4.3% |
| March 2026 | MYR 29.69 | -14.1% |
| February 2026 | MYR 34.58 | -2.3% |
| January 2026 | MYR 35.39 | +1.7% |
| December 2025 | MYR 34.79 | +2.9% |
About the 3689 data
Daily bars. 6,576 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A3689/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3689 share price history
