JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.040	1.040	0.995	1.010	0.993	4,149,400
2023-11-14	1.150	1.160	0.965	1.010	0.993	20,154,900
2023-11-10	1.150	1.170	1.140	1.150	1.131	2,402,100
2023-11-09	1.140	1.150	1.120	1.150	1.131	2,826,400
2023-11-08	1.110	1.160	1.100	1.140	1.121	5,583,400
2023-11-07	1.040	1.120	1.030	1.100	1.082	3,035,900
2023-11-06	1.050	1.060	1.030	1.040	1.023	1,024,200
2023-11-03	1.010	1.050	1.010	1.040	1.023	2,082,100
2023-11-02	0.990	1.020	0.970	1.000	0.984	1,958,100
2023-11-01	1.000	1.000	0.975	0.975	0.959	1,692,400
2023-10-31	1.010	1.020	0.995	1.010	0.993	580,200
2023-10-30	1.030	1.050	0.995	1.000	0.984	2,192,100
2023-10-27	1.040	1.050	1.030	1.040	1.023	339,600
2023-10-26	1.060	1.060	1.020	1.040	1.023	518,200
2023-10-25	1.070	1.070	1.040	1.060	1.043	688,400
2023-10-24	1.040	1.070	1.030	1.070	1.052	832,200
2023-10-23	1.080	1.080	1.020	1.040	1.023	2,666,800
2023-10-20	1.090	1.110	1.080	1.090	1.072	929,500
2023-10-19	1.110	1.130	1.100	1.110	1.092	843,500
2023-10-18	1.140	1.150	1.100	1.120	1.102	2,573,700
2023-10-17	1.130	1.160	1.110	1.130	1.111	1,978,300
2023-10-16	1.100	1.150	1.090	1.130	1.111	2,341,200
2023-10-13	1.100	1.110	1.090	1.090	1.072	719,700
2023-10-12	1.090	1.120	1.080	1.120	1.102	705,900
2023-10-11	1.110	1.160	1.080	1.100	1.082	1,806,900
2023-10-10	1.070	1.120	1.060	1.110	1.092	1,972,200
2023-10-09	1.080	1.100	1.060	1.070	1.052	896,700
2023-10-06	1.100	1.100	1.040	1.090	1.072	2,248,000
2023-10-05	1.100	1.120	1.080	1.100	1.082	891,800
2023-10-04	1.120	1.130	1.090	1.100	1.082	1,426,900
2023-10-03	1.180	1.180	1.130	1.130	1.111	2,398,400
2023-10-02	1.080	1.160	1.070	1.160	1.141	2,733,500
2023-09-29	1.110	1.120	1.070	1.090	1.072	2,582,400
2023-09-27	1.110	1.140	1.100	1.110	1.092	1,845,600
2023-09-26	1.170	1.170	1.100	1.120	1.102	3,385,400
2023-09-25	1.130	1.200	1.130	1.160	1.141	3,196,600
2023-09-22	1.120	1.180	1.100	1.130	1.111	6,450,900
2023-09-21	1.050	1.130	1.040	1.120	1.102	4,968,300
2023-09-20	1.040	1.070	1.040	1.050	1.033	2,290,800
2023-09-19	1.030	1.080	1.020	1.040	1.023	2,817,200
2023-09-18	1.030	1.060	1.010	1.040	1.023	4,245,600
2023-09-15	0.990	1.050	0.990	1.020	1.003	5,591,400
2023-09-14	0.985	0.995	0.975	0.990	0.974	2,714,600
2023-09-13	0.980	1.000	0.980	0.985	0.969	1,515,500
2023-09-12	1.010	1.010	0.980	0.985	0.964	2,259,500
2023-09-11	0.965	1.020	0.965	1.010	0.988	8,063,500
2023-09-08	0.965	0.975	0.955	0.965	0.944	2,090,500
2023-09-07	0.930	0.970	0.930	0.960	0.939	2,809,700
2023-09-06	0.950	0.950	0.920	0.930	0.910	555,500
2023-09-05	0.915	0.970	0.910	0.930	0.910	4,287,900
2023-09-04	0.920	0.960	0.895	0.915	0.895	4,532,800
2023-09-01	0.885	0.925	0.875	0.915	0.895	3,022,800
2023-08-30	0.820	0.875	0.815	0.870	0.851	2,034,300
2023-08-29	0.810	0.820	0.800	0.815	0.798	712,200
2023-08-28	0.815	0.815	0.800	0.810	0.793	411,200
2023-08-25	0.820	0.820	0.800	0.815	0.798	1,176,200
2023-08-24	0.830	0.830	0.815	0.820	0.802	857,000
2023-08-23	0.820	0.830	0.810	0.820	0.802	528,200
2023-08-22	0.820	0.850	0.805	0.820	0.802	1,359,100
2023-08-21	0.865	0.865	0.820	0.820	0.802	3,436,300

← NewerPage 13 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.