JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.895	0.905	0.860	0.880	0.866	1,213,100
2024-02-13	0.860	0.890	0.860	0.890	0.875	479,700
2024-02-09	0.850	0.860	0.840	0.860	0.846	119,500
2024-02-08	0.845	0.850	0.840	0.850	0.836	548,200
2024-02-07	0.830	0.855	0.830	0.845	0.831	303,800
2024-02-06	0.830	0.850	0.825	0.840	0.826	541,800
2024-02-05	0.835	0.835	0.815	0.825	0.811	563,600
2024-02-02	0.850	0.855	0.825	0.835	0.821	453,700
2024-01-31	0.860	0.870	0.830	0.850	0.836	979,500
2024-01-30	0.870	0.870	0.860	0.865	0.851	271,500
2024-01-29	0.865	0.875	0.860	0.870	0.856	312,800
2024-01-26	0.890	0.890	0.865	0.865	0.851	1,196,500
2024-01-24	0.890	0.890	0.880	0.890	0.875	279,100
2024-01-23	0.910	0.910	0.880	0.890	0.875	526,000
2024-01-22	0.880	0.910	0.880	0.910	0.895	369,000
2024-01-19	0.880	0.895	0.870	0.880	0.866	533,800
2024-01-18	0.910	0.910	0.860	0.880	0.866	1,499,000
2024-01-17	0.935	0.945	0.895	0.910	0.895	972,000
2024-01-16	0.955	0.955	0.930	0.940	0.925	486,800
2024-01-15	0.940	0.960	0.940	0.955	0.939	929,500
2024-01-12	0.940	0.940	0.935	0.935	0.920	453,300
2024-01-11	0.945	0.955	0.940	0.940	0.925	614,000
2024-01-10	0.960	0.960	0.945	0.945	0.929	517,500
2024-01-09	0.955	0.985	0.955	0.955	0.939	1,314,300
2024-01-08	0.960	0.960	0.945	0.955	0.939	357,300
2024-01-05	0.925	0.970	0.925	0.960	0.944	880,000
2024-01-04	0.945	0.945	0.930	0.935	0.920	356,200
2024-01-03	0.940	0.945	0.925	0.945	0.929	1,076,300
2024-01-02	0.920	0.940	0.920	0.935	0.920	381,000
2023-12-29	0.925	0.930	0.915	0.920	0.905	1,060,300
2023-12-28	0.930	0.930	0.925	0.925	0.910	347,900
2023-12-27	0.930	0.935	0.920	0.935	0.920	198,800
2023-12-26	0.940	0.945	0.925	0.930	0.915	985,200
2023-12-22	0.935	0.950	0.930	0.950	0.934	359,400
2023-12-21	0.950	0.950	0.935	0.940	0.925	409,000
2023-12-20	0.940	0.960	0.935	0.950	0.934	840,900
2023-12-19	0.965	0.970	0.935	0.940	0.925	1,261,800
2023-12-18	0.970	0.980	0.960	0.965	0.949	929,200
2023-12-15	0.970	0.985	0.970	0.970	0.954	812,600
2023-12-14	0.975	0.990	0.965	0.970	0.954	683,500
2023-12-13	0.960	0.965	0.955	0.965	0.949	388,900
2023-12-12	0.955	0.975	0.950	0.960	0.944	484,300
2023-12-11	0.985	0.985	0.950	0.960	0.944	491,800
2023-12-08	0.960	0.990	0.960	0.975	0.959	1,520,800
2023-12-07	0.980	0.980	0.945	0.960	0.944	978,900
2023-12-06	0.925	0.990	0.925	0.980	0.964	2,906,500
2023-12-05	0.925	0.930	0.920	0.920	0.905	301,900
2023-12-04	0.925	0.930	0.915	0.920	0.905	566,300
2023-12-01	0.925	0.940	0.925	0.935	0.920	537,000
2023-11-30	0.930	0.945	0.920	0.925	0.910	902,000
2023-11-29	0.960	0.970	0.930	0.945	0.929	744,400
2023-11-28	0.970	0.970	0.960	0.960	0.944	700,900
2023-11-27	0.985	0.985	0.970	0.970	0.954	766,300
2023-11-24	0.985	1.000	0.980	0.985	0.969	1,594,400
2023-11-23	0.985	0.990	0.975	0.985	0.969	635,900
2023-11-22	0.990	0.990	0.975	0.980	0.964	548,100
2023-11-21	1.010	1.010	0.985	0.990	0.974	1,055,400
2023-11-20	0.970	1.010	0.965	1.000	0.984	2,047,300
2023-11-17	0.975	0.980	0.960	0.960	0.944	2,954,500
2023-11-16	1.010	1.010	0.970	0.975	0.959	4,468,100

← NewerPage 12 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.