JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.770	0.770	0.755	0.760	0.748	356,200
2024-08-09	0.745	0.780	0.745	0.770	0.757	1,223,800
2024-08-08	0.735	0.735	0.715	0.720	0.708	365,100
2024-08-07	0.705	0.750	0.695	0.740	0.728	954,600
2024-08-06	0.660	0.710	0.660	0.705	0.693	2,187,400
2024-08-05	0.775	0.775	0.680	0.680	0.669	2,805,600
2024-08-02	0.810	0.810	0.785	0.785	0.772	1,182,500
2024-08-01	0.830	0.830	0.810	0.825	0.811	213,300
2024-07-31	0.825	0.835	0.810	0.830	0.816	664,600
2024-07-30	0.800	0.845	0.800	0.830	0.816	1,077,000
2024-07-29	0.800	0.805	0.800	0.800	0.787	804,500
2024-07-26	0.825	0.825	0.805	0.805	0.792	1,166,500
2024-07-25	0.830	0.835	0.825	0.825	0.811	674,700
2024-07-24	0.845	0.845	0.835	0.835	0.821	535,800
2024-07-23	0.845	0.845	0.840	0.845	0.831	534,900
2024-07-22	0.855	0.855	0.835	0.845	0.831	1,091,500
2024-07-19	0.855	0.865	0.850	0.860	0.846	539,700
2024-07-18	0.865	0.870	0.855	0.860	0.846	804,900
2024-07-17	0.865	0.870	0.860	0.870	0.856	862,500
2024-07-16	0.870	0.875	0.860	0.865	0.851	687,700
2024-07-15	0.875	0.880	0.870	0.870	0.856	768,500
2024-07-12	0.880	0.880	0.860	0.875	0.861	859,400
2024-07-11	0.880	0.895	0.870	0.880	0.866	1,946,000
2024-07-10	0.880	0.885	0.870	0.870	0.856	474,900
2024-07-09	0.880	0.885	0.875	0.885	0.870	552,100
2024-07-05	0.880	0.890	0.880	0.880	0.866	317,500
2024-07-04	0.895	0.895	0.885	0.890	0.875	625,700
2024-07-03	0.880	0.895	0.875	0.895	0.880	925,000
2024-07-02	0.885	0.885	0.880	0.880	0.866	340,000
2024-07-01	0.870	0.890	0.865	0.885	0.870	465,500
2024-06-28	0.870	0.875	0.865	0.870	0.856	570,900
2024-06-27	0.875	0.880	0.860	0.870	0.856	902,000
2024-06-26	0.880	0.880	0.870	0.870	0.856	559,700
2024-06-25	0.880	0.880	0.865	0.880	0.866	1,005,000
2024-06-24	0.875	0.895	0.870	0.885	0.870	904,900
2024-06-21	0.880	0.890	0.875	0.880	0.866	986,300
2024-06-20	0.885	0.885	0.870	0.870	0.856	940,900
2024-06-19	0.895	0.910	0.885	0.885	0.870	1,536,200
2024-06-18	0.915	0.925	0.895	0.895	0.880	1,710,100
2024-06-14	0.915	0.925	0.910	0.915	0.900	796,400
2024-06-13	0.930	0.935	0.915	0.920	0.905	1,318,700
2024-06-12	0.925	0.950	0.910	0.920	0.905	6,500,500
2024-06-11	0.900	0.925	0.895	0.920	0.905	1,473,200
2024-06-10	0.905	0.905	0.890	0.900	0.885	950,200
2024-06-07	0.910	0.920	0.905	0.905	0.890	1,753,100
2024-06-06	0.885	0.920	0.885	0.920	0.905	1,437,900
2024-06-05	0.885	0.890	0.875	0.880	0.866	1,099,300
2024-06-04	0.870	0.885	0.865	0.880	0.866	945,100
2024-05-31	0.885	0.890	0.865	0.865	0.851	1,185,700
2024-05-30	0.880	0.890	0.875	0.885	0.870	545,000
2024-05-29	0.890	0.890	0.875	0.885	0.870	862,300
2024-05-28	0.910	0.910	0.890	0.890	0.875	1,609,900
2024-05-27	0.920	0.920	0.905	0.910	0.895	1,291,800
2024-05-24	0.940	0.940	0.915	0.920	0.905	4,256,500
2024-05-23	0.940	0.970	0.940	0.960	0.944	4,550,200
2024-05-21	0.945	0.945	0.920	0.935	0.920	988,600
2024-05-20	0.930	0.955	0.930	0.940	0.925	3,825,700
2024-05-17	0.920	0.935	0.910	0.925	0.910	2,083,800
2024-05-16	0.925	0.940	0.915	0.920	0.905	1,525,800
2024-05-15	0.925	0.925	0.910	0.920	0.905	780,200

← NewerPage 10 of 21 · 1,230 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.