JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.935	0.945	0.920	0.925	0.910	1,264,500
2024-05-13	0.910	0.935	0.905	0.935	0.920	3,650,100
2024-05-10	0.885	0.920	0.885	0.900	0.885	1,742,400
2024-05-09	0.880	0.895	0.880	0.885	0.870	662,200
2024-05-08	0.890	0.895	0.875	0.895	0.880	421,600
2024-05-07	0.905	0.905	0.880	0.885	0.870	667,400
2024-05-06	0.890	0.910	0.885	0.895	0.880	1,807,500
2024-05-03	0.875	0.890	0.870	0.890	0.875	1,746,500
2024-05-02	0.845	0.875	0.845	0.870	0.856	2,051,800
2024-04-30	0.845	0.855	0.845	0.845	0.831	554,300
2024-04-29	0.855	0.865	0.845	0.845	0.831	1,399,400
2024-04-26	0.865	0.870	0.855	0.855	0.841	663,600
2024-04-25	0.885	0.885	0.860	0.860	0.846	576,500
2024-04-24	0.860	0.880	0.855	0.880	0.866	1,362,200
2024-04-23	0.850	0.865	0.850	0.860	0.846	343,900
2024-04-22	0.850	0.860	0.840	0.850	0.836	837,300
2024-04-19	0.875	0.875	0.840	0.850	0.836	1,299,300
2024-04-18	0.865	0.870	0.860	0.865	0.851	459,500
2024-04-17	0.855	0.870	0.855	0.860	0.846	1,377,100
2024-04-16	0.875	0.875	0.855	0.855	0.841	853,700
2024-04-15	0.885	0.895	0.870	0.880	0.866	799,000
2024-04-12	0.880	0.905	0.870	0.895	0.880	1,862,500
2024-04-09	0.860	0.880	0.860	0.870	0.856	734,300
2024-04-08	0.885	0.885	0.855	0.860	0.846	1,962,300
2024-04-05	0.890	0.890	0.870	0.880	0.866	966,400
2024-04-04	0.900	0.900	0.885	0.890	0.875	698,100
2024-04-03	0.890	0.895	0.880	0.890	0.875	540,400
2024-04-02	0.900	0.905	0.890	0.895	0.880	562,200
2024-04-01	0.890	0.910	0.890	0.900	0.885	1,218,200
2024-03-29	0.900	0.915	0.885	0.890	0.875	1,116,500
2024-03-27	0.905	0.910	0.875	0.905	0.890	1,365,600
2024-03-26	0.955	0.955	0.900	0.905	0.890	2,606,900
2024-03-25	0.960	0.970	0.945	0.950	0.934	1,146,300
2024-03-22	0.970	0.975	0.955	0.960	0.944	1,060,900
2024-03-21	0.945	0.980	0.940	0.965	0.949	1,528,300
2024-03-20	0.950	0.955	0.935	0.945	0.929	672,600
2024-03-19	0.970	0.970	0.940	0.950	0.934	562,100
2024-03-18	0.925	0.970	0.925	0.960	0.944	2,162,600
2024-03-15	0.955	0.955	0.920	0.925	0.910	1,175,000
2024-03-14	0.945	0.960	0.945	0.950	0.934	2,137,900
2024-03-13	0.850	0.950	0.850	0.940	0.925	4,375,600
2024-03-12	0.855	0.855	0.845	0.850	0.836	482,900
2024-03-11	0.840	0.860	0.840	0.860	0.846	382,600
2024-03-08	0.840	0.850	0.835	0.845	0.831	119,300
2024-03-07	0.850	0.850	0.835	0.845	0.831	383,100
2024-03-06	0.860	0.860	0.840	0.840	0.826	202,000
2024-03-05	0.855	0.855	0.840	0.840	0.826	447,700
2024-03-04	0.865	0.870	0.850	0.860	0.846	341,700
2024-03-01	0.865	0.875	0.850	0.870	0.856	399,400
2024-02-29	0.880	0.880	0.860	0.875	0.861	625,300
2024-02-28	0.895	0.895	0.875	0.875	0.861	578,600
2024-02-27	0.905	0.915	0.885	0.895	0.880	412,800
2024-02-26	0.895	0.920	0.885	0.910	0.895	898,900
2024-02-23	0.940	0.945	0.915	0.920	0.905	1,039,800
2024-02-22	0.880	0.930	0.875	0.930	0.915	1,261,400
2024-02-21	0.890	0.890	0.870	0.880	0.866	607,500
2024-02-20	0.895	0.905	0.885	0.895	0.880	488,500
2024-02-19	0.900	0.910	0.895	0.905	0.890	511,700
2024-02-16	0.905	0.905	0.895	0.905	0.890	122,200
2024-02-15	0.880	0.905	0.875	0.900	0.885	455,300

← NewerPage 11 of 21 · 1,227 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.