JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.725	0.730	0.720	0.720	0.705	321,100
2023-05-23	0.725	0.730	0.720	0.730	0.714	210,200
2023-05-22	0.730	0.735	0.725	0.735	0.719	281,500
2023-05-19	0.725	0.735	0.725	0.730	0.714	237,000
2023-05-18	0.735	0.745	0.725	0.725	0.709	325,700
2023-05-17	0.730	0.745	0.730	0.735	0.719	117,000
2023-05-16	0.730	0.730	0.725	0.730	0.714	221,400
2023-05-15	0.730	0.735	0.725	0.730	0.714	77,600
2023-05-12	0.740	0.745	0.715	0.730	0.714	500,700
2023-05-11	0.760	0.760	0.740	0.740	0.724	304,300
2023-05-10	0.760	0.760	0.750	0.750	0.734	125,900
2023-05-09	0.770	0.770	0.750	0.750	0.734	397,100
2023-05-08	0.760	0.775	0.760	0.770	0.753	175,700
2023-05-05	0.750	0.760	0.745	0.760	0.744	353,600
2023-05-03	0.780	0.780	0.745	0.745	0.729	630,000
2023-05-02	0.770	0.790	0.770	0.780	0.763	255,700
2023-04-28	0.785	0.790	0.775	0.775	0.758	463,700
2023-04-27	0.780	0.785	0.780	0.785	0.768	222,300
2023-04-26	0.785	0.795	0.780	0.785	0.768	355,600
2023-04-25	0.785	0.800	0.780	0.790	0.773	276,200
2023-04-20	0.790	0.800	0.785	0.785	0.768	166,900
2023-04-19	0.805	0.810	0.790	0.790	0.773	373,200
2023-04-18	0.815	0.815	0.805	0.805	0.788	152,300
2023-04-17	0.815	0.825	0.805	0.815	0.798	314,400
2023-04-14	0.825	0.830	0.815	0.815	0.798	606,400
2023-04-13	0.835	0.835	0.820	0.820	0.802	368,900
2023-04-12	0.830	0.835	0.820	0.835	0.817	854,800
2023-04-11	0.800	0.830	0.800	0.825	0.807	2,001,300
2023-04-10	0.795	0.805	0.795	0.800	0.783	598,700
2023-04-07	0.795	0.795	0.795	0.795	0.778	321,000
2023-04-06	0.785	0.795	0.785	0.795	0.778	231,900
2023-04-05	0.795	0.795	0.785	0.785	0.768	271,500
2023-04-04	0.800	0.800	0.790	0.795	0.778	139,200
2023-04-03	0.795	0.800	0.795	0.800	0.783	713,300
2023-03-31	0.795	0.800	0.795	0.795	0.778	196,400
2023-03-30	0.795	0.795	0.790	0.795	0.778	448,200
2023-03-29	0.780	0.795	0.780	0.795	0.778	140,800
2023-03-28	0.790	0.790	0.780	0.790	0.773	58,100
2023-03-27	0.780	0.800	0.775	0.790	0.773	101,400
2023-03-24	0.795	0.800	0.780	0.800	0.783	128,500
2023-03-23	0.790	0.800	0.780	0.800	0.783	97,400
2023-03-22	0.785	0.800	0.780	0.790	0.773	282,300
2023-03-21	0.775	0.790	0.765	0.780	0.763	120,500
2023-03-20	0.770	0.775	0.765	0.775	0.758	284,900
2023-03-17	0.765	0.785	0.755	0.775	0.758	226,000
2023-03-16	0.770	0.770	0.755	0.765	0.749	278,600
2023-03-15	0.775	0.785	0.770	0.780	0.763	720,900
2023-03-14	0.780	0.785	0.760	0.775	0.758	777,500
2023-03-13	0.795	0.795	0.765	0.780	0.763	1,147,500
2023-03-10	0.815	0.820	0.805	0.805	0.788	325,600
2023-03-09	0.825	0.835	0.825	0.825	0.807	366,500
2023-03-08	0.835	0.835	0.820	0.825	0.807	366,200
2023-03-07	0.840	0.850	0.835	0.845	0.827	663,300
2023-03-06	0.800	0.845	0.795	0.840	0.822	696,300
2023-03-03	0.790	0.800	0.790	0.800	0.783	196,700
2023-03-02	0.790	0.805	0.780	0.785	0.768	436,200
2023-03-01	0.800	0.800	0.780	0.790	0.773	418,400
2023-02-28	0.810	0.815	0.800	0.805	0.783	521,600
2023-02-27	0.815	0.820	0.810	0.815	0.793	204,200
2023-02-24	0.825	0.830	0.810	0.820	0.797	281,900

← NewerPage 15 of 21 · 1,231 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.