JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.810	0.830	0.810	0.825	0.802	604,400
2023-02-22	0.825	0.825	0.810	0.810	0.788	414,100
2023-02-21	0.825	0.830	0.810	0.830	0.807	394,400
2023-02-20	0.820	0.830	0.810	0.820	0.797	503,900
2023-02-17	0.850	0.850	0.815	0.825	0.802	958,900
2023-02-16	0.810	0.855	0.805	0.850	0.827	1,428,000
2023-02-15	0.810	0.815	0.800	0.810	0.788	1,697,200
2023-02-14	0.825	0.840	0.820	0.825	0.802	1,016,000
2023-02-13	0.840	0.845	0.820	0.825	0.802	758,500
2023-02-10	0.860	0.870	0.835	0.845	0.822	933,300
2023-02-09	0.895	0.895	0.850	0.860	0.836	1,903,600
2023-02-08	0.900	0.915	0.895	0.895	0.870	777,300
2023-02-07	0.920	0.920	0.890	0.900	0.875	1,307,500
2023-02-03	0.935	0.960	0.915	0.925	0.900	3,955,300
2023-02-02	0.940	0.945	0.920	0.930	0.904	1,475,600
2023-01-31	0.930	0.930	0.910	0.920	0.895	748,900
2023-01-30	0.920	0.955	0.915	0.925	0.900	1,108,000
2023-01-27	0.950	0.965	0.910	0.915	0.890	2,007,700
2023-01-26	0.895	0.970	0.895	0.950	0.924	5,115,500
2023-01-25	0.870	0.905	0.870	0.895	0.870	3,835,800
2023-01-20	0.825	0.860	0.825	0.860	0.836	1,009,200
2023-01-19	0.825	0.835	0.815	0.835	0.812	383,800
2023-01-18	0.840	0.850	0.830	0.835	0.812	524,600
2023-01-17	0.815	0.845	0.815	0.840	0.817	1,064,200
2023-01-16	0.815	0.825	0.805	0.815	0.793	613,000
2023-01-13	0.850	0.855	0.810	0.810	0.788	1,136,000
2023-01-12	0.875	0.880	0.825	0.840	0.817	2,020,000
2023-01-11	0.815	0.870	0.815	0.860	0.836	2,328,500
2023-01-10	0.830	0.830	0.800	0.815	0.793	691,300
2023-01-09	0.795	0.835	0.795	0.830	0.807	1,543,300
2023-01-06	0.795	0.795	0.785	0.790	0.768	421,100
2023-01-05	0.800	0.810	0.790	0.795	0.773	700,400
2023-01-04	0.790	0.815	0.790	0.805	0.783	265,000
2023-01-03	0.815	0.820	0.785	0.805	0.783	609,200
2022-12-30	0.840	0.845	0.800	0.810	0.788	1,553,800
2022-12-29	0.770	0.825	0.755	0.820	0.797	1,601,900
2022-12-28	0.805	0.805	0.765	0.770	0.749	1,578,900
2022-12-27	0.850	0.865	0.805	0.820	0.797	1,275,800
2022-12-23	0.885	0.885	0.855	0.855	0.831	936,100
2022-12-22	0.895	0.905	0.885	0.885	0.861	1,260,300
2022-12-21	0.885	0.915	0.885	0.890	0.866	1,447,100
2022-12-20	0.910	0.910	0.880	0.885	0.861	2,118,300
2022-12-19	0.940	0.965	0.900	0.910	0.885	4,808,900
2022-12-16	0.870	0.945	0.845	0.945	0.919	5,410,200
2022-12-15	0.905	0.915	0.875	0.875	0.851	3,031,400
2022-12-14	0.830	0.910	0.830	0.895	0.870	6,456,600
2022-12-13	0.820	0.830	0.810	0.825	0.802	1,036,900
2022-12-12	0.810	0.815	0.800	0.810	0.788	410,000
2022-12-09	0.790	0.830	0.790	0.810	0.788	1,156,700
2022-12-08	0.780	0.780	0.770	0.780	0.759	376,700
2022-12-07	0.805	0.810	0.775	0.780	0.759	1,079,500
2022-12-06	0.825	0.825	0.805	0.815	0.793	765,800
2022-12-05	0.825	0.830	0.815	0.825	0.802	901,000
2022-12-02	0.810	0.830	0.810	0.815	0.793	1,417,900
2022-12-01	0.780	0.825	0.780	0.810	0.788	1,824,700
2022-11-30	0.755	0.775	0.755	0.775	0.754	777,000
2022-11-29	0.730	0.755	0.730	0.755	0.734	1,087,400
2022-11-25	0.745	0.750	0.720	0.730	0.710	1,276,300
2022-11-24	0.690	0.735	0.690	0.730	0.710	1,259,500
2022-11-23	0.700	0.700	0.685	0.690	0.671	494,600

← NewerPage 16 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.