JF Technology BHD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.745	0.785	0.745	0.775	0.775	3,120,100
2026-10-15	0.755	0.755	0.730	0.735	0.735	2,581,000
2026-10-14	0.745	0.780	0.725	0.780	0.780	2,806,300
2026-10-13	0.790	0.790	0.730	0.740	0.740	3,565,100
2026-10-12	0.785	0.805	0.770	0.790	0.790	3,428,900
2026-10-09	0.765	0.780	0.760	0.775	0.775	2,566,300
2026-10-08	0.790	0.790	0.750	0.760	0.760	2,652,400
2026-10-07	0.790	0.815	0.780	0.795	0.795	3,625,900
2026-10-06	0.745	0.810	0.745	0.785	0.785	9,024,600
2026-10-05	0.700	0.760	0.700	0.740	0.740	5,620,100
2026-10-02	0.665	0.695	0.665	0.690	0.690	1,248,000
2026-10-01	0.665	0.685	0.660	0.665	0.665	542,900
2026-09-30	0.690	0.690	0.660	0.665	0.665	916,100
2026-09-29	0.660	0.705	0.660	0.690	0.690	1,313,200
2026-09-28	0.690	0.690	0.665	0.665	0.665	837,800
2026-09-25	0.690	0.695	0.685	0.685	0.685	446,500
2026-09-24	0.700	0.705	0.690	0.690	0.690	706,400
2026-09-23	0.695	0.710	0.690	0.710	0.710	1,307,100
2026-09-22	0.690	0.695	0.685	0.690	0.690	698,000
2026-09-21	0.670	0.690	0.670	0.680	0.680	2,197,300
2026-09-18	0.640	0.665	0.640	0.660	0.660	883,300
2026-09-17	0.630	0.645	0.610	0.635	0.635	1,550,100
2026-09-16	0.630	0.630	0.630	0.630	0.630	0
2026-09-15	0.635	0.650	0.625	0.630	0.630	801,600
2026-09-14	0.645	0.650	0.630	0.630	0.630	1,329,300
2026-09-11	0.660	0.660	0.650	0.655	0.655	510,000
2026-09-10	0.670	0.670	0.655	0.665	0.665	630,800
2026-09-09	0.645	0.670	0.645	0.670	0.670	1,610,500
2026-09-08	0.640	0.655	0.640	0.645	0.645	682,600
2026-09-07	0.635	0.655	0.635	0.640	0.640	896,300
2026-09-04	0.635	0.645	0.625	0.635	0.635	861,400
2026-09-03	0.630	0.655	0.620	0.625	0.625	1,711,600
2026-09-02	0.650	0.650	0.620	0.630	0.630	2,334,900
2026-09-01	0.675	0.685	0.640	0.650	0.650	1,471,000
2026-08-31	0.675	0.675	0.675	0.675	0.675	0
2026-08-28	0.725	0.725	0.670	0.675	0.675	5,026,700
2026-08-27	0.730	0.730	0.715	0.725	0.725	1,553,200
2026-08-26	0.725	0.745	0.720	0.730	0.730	1,647,200
2026-08-25	0.725	0.725	0.725	0.725	0.725	0
2026-08-24	0.715	0.730	0.715	0.725	0.725	1,559,500
2026-08-21	0.745	0.750	0.710	0.710	0.710	2,755,500
2026-08-20	0.720	0.745	0.715	0.745	0.745	2,332,200
2026-08-19	0.735	0.735	0.710	0.715	0.715	1,656,200
2026-08-18	0.760	0.760	0.735	0.735	0.735	1,526,600
2026-08-17	0.730	0.760	0.730	0.760	0.760	3,503,500
2026-08-14	0.720	0.725	0.715	0.720	0.720	715,400
2026-08-13	0.730	0.740	0.715	0.725	0.725	1,403,100
2026-08-12	0.720	0.740	0.720	0.725	0.725	1,687,300
2026-08-11	0.725	0.725	0.710	0.720	0.720	763,300
2026-08-10	0.710	0.735	0.705	0.725	0.725	2,356,700
2026-08-07	0.700	0.710	0.695	0.705	0.705	1,387,800
2026-08-06	0.710	0.710	0.700	0.710	0.710	791,200
2026-08-05	0.690	0.720	0.680	0.710	0.710	5,197,100
2026-08-04	0.690	0.700	0.680	0.690	0.690	2,127,300
2026-08-03	0.650	0.695	0.650	0.685	0.685	4,400,600
2026-07-31	0.620	0.660	0.620	0.645	0.645	4,854,200
2026-07-30	0.605	0.620	0.600	0.615	0.615	709,700
2026-07-29	0.605	0.620	0.605	0.610	0.610	826,700
2026-07-28	0.615	0.615	0.600	0.610	0.610	1,720,200
2026-07-27	0.620	0.625	0.610	0.615	0.615	678,000

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0025 MYR
2025-12-09	0.0025 MYR
2024-12-11	0.0025 MYR
2024-09-13	0.0025 MYR
2023-09-13	0.0050 MYR
2023-03-01	0.0050 MYR
2022-09-14	0.0050 MYR
2022-03-15	0.0050 MYR
2021-09-10	0.0050 MYR
2021-02-24	0.0050 MYR
2020-09-10	0.0150 MYR
2019-12-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.