JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.705	0.705	0.680	0.695	0.676	271,200
2022-11-21	0.685	0.710	0.685	0.705	0.686	589,200
2022-11-17	0.710	0.710	0.690	0.690	0.671	612,500
2022-11-16	0.685	0.715	0.685	0.715	0.695	1,170,900
2022-11-15	0.710	0.720	0.685	0.685	0.666	1,182,000
2022-11-14	0.665	0.710	0.665	0.705	0.686	1,141,400
2022-11-11	0.640	0.660	0.630	0.655	0.637	984,300
2022-11-10	0.625	0.630	0.615	0.615	0.598	443,200
2022-11-09	0.640	0.640	0.620	0.620	0.603	225,500
2022-11-08	0.645	0.650	0.640	0.645	0.627	28,100
2022-11-07	0.635	0.660	0.635	0.645	0.627	251,800
2022-11-04	0.630	0.650	0.625	0.630	0.613	132,800
2022-11-03	0.630	0.635	0.625	0.625	0.608	104,800
2022-11-02	0.650	0.660	0.635	0.635	0.618	468,800
2022-11-01	0.620	0.645	0.620	0.645	0.627	446,300
2022-10-31	0.615	0.630	0.615	0.620	0.603	280,100
2022-10-28	0.605	0.620	0.605	0.615	0.598	228,600
2022-10-27	0.605	0.605	0.600	0.600	0.584	298,500
2022-10-26	0.605	0.610	0.600	0.605	0.588	150,400
2022-10-25	0.605	0.605	0.595	0.600	0.584	137,900
2022-10-21	0.605	0.605	0.600	0.600	0.584	162,300
2022-10-20	0.600	0.610	0.600	0.605	0.588	72,300
2022-10-19	0.620	0.620	0.605	0.605	0.588	165,500
2022-10-18	0.605	0.625	0.600	0.615	0.598	480,100
2022-10-17	0.600	0.605	0.595	0.600	0.584	457,800
2022-10-14	0.620	0.620	0.605	0.610	0.593	273,400
2022-10-13	0.615	0.620	0.610	0.620	0.603	173,200
2022-10-12	0.620	0.620	0.600	0.615	0.598	387,900
2022-10-11	0.640	0.640	0.615	0.615	0.598	372,800
2022-10-07	0.650	0.650	0.640	0.645	0.627	232,700
2022-10-06	0.635	0.650	0.635	0.650	0.632	245,600
2022-10-05	0.650	0.660	0.640	0.640	0.622	263,600
2022-10-04	0.640	0.650	0.640	0.645	0.627	276,800
2022-10-03	0.635	0.640	0.620	0.635	0.618	177,800
2022-09-30	0.635	0.640	0.625	0.635	0.618	245,800
2022-09-29	0.640	0.650	0.635	0.635	0.618	251,400
2022-09-28	0.650	0.660	0.635	0.635	0.618	719,100
2022-09-27	0.670	0.670	0.650	0.660	0.642	427,100
2022-09-26	0.670	0.670	0.650	0.655	0.637	405,500
2022-09-23	0.680	0.680	0.670	0.670	0.652	138,300
2022-09-22	0.660	0.685	0.660	0.685	0.666	233,500
2022-09-21	0.675	0.680	0.665	0.665	0.647	615,200
2022-09-20	0.685	0.695	0.675	0.680	0.661	272,900
2022-09-19	0.690	0.695	0.675	0.680	0.661	503,800
2022-09-15	0.700	0.705	0.690	0.695	0.676	264,400
2022-09-14	0.680	0.710	0.675	0.710	0.690	578,100
2022-09-13	0.760	0.760	0.710	0.720	0.695	1,117,100
2022-09-12	0.725	0.750	0.725	0.750	0.724	842,700
2022-09-09	0.695	0.720	0.685	0.720	0.695	317,500
2022-09-08	0.710	0.710	0.695	0.695	0.671	996,900
2022-09-07	0.700	0.700	0.690	0.690	0.666	281,800
2022-09-06	0.710	0.710	0.695	0.705	0.681	828,700
2022-09-05	0.700	0.710	0.700	0.700	0.676	376,300
2022-09-02	0.710	0.720	0.705	0.710	0.686	242,900
2022-09-01	0.720	0.720	0.710	0.710	0.686	314,400
2022-08-30	0.730	0.735	0.725	0.725	0.700	322,900
2022-08-29	0.720	0.740	0.710	0.730	0.705	528,800
2022-08-26	0.750	0.755	0.745	0.745	0.719	289,000
2022-08-25	0.750	0.770	0.730	0.750	0.724	560,600
2022-08-24	0.755	0.765	0.735	0.735	0.710	368,900

← NewerPage 17 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.