JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.865	0.865	0.820	0.820	0.802	3,436,300
2023-08-18	0.885	0.885	0.865	0.870	0.851	641,100
2023-08-17	0.885	0.885	0.875	0.885	0.866	331,600
2023-08-16	0.910	0.910	0.885	0.885	0.866	756,500
2023-08-15	0.910	0.915	0.895	0.910	0.890	1,121,900
2023-08-14	0.880	0.915	0.875	0.910	0.890	1,096,800
2023-08-11	0.880	0.885	0.870	0.875	0.856	904,600
2023-08-10	0.875	0.880	0.870	0.875	0.856	371,500
2023-08-09	0.885	0.885	0.875	0.875	0.856	502,200
2023-08-08	0.875	0.890	0.875	0.885	0.866	452,800
2023-08-07	0.885	0.885	0.870	0.870	0.851	521,700
2023-08-04	0.880	0.890	0.875	0.885	0.866	852,200
2023-08-03	0.875	0.890	0.865	0.875	0.856	904,400
2023-08-02	0.885	0.900	0.875	0.880	0.861	1,183,300
2023-08-01	0.905	0.915	0.890	0.895	0.876	1,115,400
2023-07-31	0.920	0.935	0.900	0.905	0.886	1,070,800
2023-07-28	0.925	0.925	0.895	0.915	0.895	1,239,200
2023-07-27	0.935	0.950	0.925	0.930	0.910	1,419,400
2023-07-26	0.910	0.945	0.910	0.940	0.920	4,027,100
2023-07-25	0.880	0.915	0.860	0.910	0.890	4,863,300
2023-07-24	0.905	0.920	0.875	0.880	0.861	2,893,500
2023-07-21	0.910	0.920	0.885	0.905	0.886	5,420,600
2023-07-20	1.020	1.020	0.910	0.920	0.900	9,303,500
2023-07-18	1.040	1.050	0.990	1.010	0.988	4,075,700
2023-07-17	0.965	1.040	0.965	1.040	1.018	8,891,600
2023-07-14	0.900	0.975	0.900	0.970	0.949	9,878,200
2023-07-13	0.900	0.915	0.885	0.895	0.876	1,143,000
2023-07-12	0.915	0.915	0.890	0.890	0.871	703,900
2023-07-11	0.910	0.930	0.905	0.915	0.895	1,695,100
2023-07-10	0.860	0.930	0.860	0.910	0.890	3,364,600
2023-07-07	0.875	0.875	0.860	0.860	0.842	618,500
2023-07-06	0.890	0.890	0.875	0.880	0.861	512,100
2023-07-05	0.885	0.890	0.870	0.885	0.866	430,700
2023-07-04	0.895	0.895	0.880	0.885	0.866	601,800
2023-07-03	0.880	0.895	0.850	0.895	0.876	1,917,400
2023-06-30	0.875	0.880	0.870	0.875	0.856	659,700
2023-06-28	0.870	0.880	0.865	0.875	0.856	891,000
2023-06-27	0.875	0.880	0.860	0.870	0.851	523,500
2023-06-26	0.905	0.905	0.870	0.875	0.856	513,800
2023-06-23	0.915	0.930	0.890	0.905	0.886	1,358,100
2023-06-22	0.880	0.915	0.845	0.910	0.890	1,297,400
2023-06-21	0.885	0.885	0.860	0.880	0.861	868,200
2023-06-20	0.920	0.920	0.880	0.880	0.861	2,630,700
2023-06-19	0.925	0.925	0.890	0.920	0.900	2,120,600
2023-06-16	0.855	0.940	0.855	0.920	0.900	6,755,300
2023-06-15	0.855	0.865	0.840	0.855	0.837	970,300
2023-06-14	0.830	0.860	0.830	0.855	0.837	1,442,300
2023-06-13	0.820	0.840	0.815	0.835	0.817	1,652,500
2023-06-12	0.790	0.815	0.790	0.815	0.798	681,500
2023-06-09	0.785	0.795	0.780	0.795	0.778	247,900
2023-06-08	0.800	0.805	0.780	0.800	0.783	528,500
2023-06-07	0.755	0.825	0.755	0.805	0.788	2,476,400
2023-06-06	0.755	0.770	0.755	0.765	0.749	672,900
2023-06-02	0.745	0.750	0.735	0.750	0.734	197,300
2023-06-01	0.740	0.750	0.725	0.745	0.729	286,200
2023-05-31	0.760	0.760	0.740	0.750	0.734	170,100
2023-05-30	0.755	0.765	0.740	0.760	0.744	495,300
2023-05-29	0.735	0.765	0.730	0.760	0.744	1,062,300
2023-05-26	0.710	0.730	0.710	0.725	0.709	364,400
2023-05-25	0.720	0.720	0.710	0.715	0.700	282,700

← NewerPage 14 of 21 · 1,228 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.