JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.750	0.760	0.730	0.755	0.729	463,800
2022-08-22	0.790	0.805	0.750	0.750	0.724	815,600
2022-08-19	0.790	0.810	0.790	0.790	0.763	732,000
2022-08-18	0.775	0.800	0.775	0.785	0.758	513,000
2022-08-17	0.795	0.805	0.780	0.785	0.758	550,800
2022-08-16	0.810	0.815	0.800	0.800	0.773	335,300
2022-08-15	0.815	0.825	0.800	0.800	0.773	1,531,600
2022-08-12	0.780	0.820	0.780	0.805	0.777	917,700
2022-08-11	0.800	0.810	0.795	0.795	0.768	1,087,700
2022-08-10	0.790	0.790	0.765	0.775	0.748	630,300
2022-08-09	0.835	0.835	0.795	0.795	0.768	524,300
2022-08-08	0.830	0.835	0.825	0.830	0.802	357,600
2022-08-05	0.855	0.855	0.825	0.840	0.811	941,200
2022-08-04	0.830	0.870	0.830	0.860	0.831	1,912,400
2022-08-03	0.785	0.825	0.770	0.815	0.787	1,220,200
2022-08-02	0.840	0.840	0.780	0.785	0.758	951,700
2022-08-01	0.830	0.840	0.825	0.835	0.806	398,600
2022-07-29	0.825	0.845	0.820	0.820	0.792	845,900
2022-07-28	0.820	0.850	0.820	0.820	0.792	2,151,100
2022-07-27	0.735	0.790	0.735	0.790	0.763	1,218,400
2022-07-26	0.735	0.740	0.720	0.735	0.710	259,300
2022-07-25	0.750	0.750	0.730	0.745	0.719	380,500
2022-07-22	0.730	0.755	0.730	0.750	0.724	633,000
2022-07-21	0.695	0.735	0.695	0.730	0.705	1,389,000
2022-07-20	0.670	0.700	0.670	0.695	0.671	492,400
2022-07-19	0.665	0.665	0.650	0.660	0.637	180,200
2022-07-18	0.650	0.670	0.650	0.670	0.647	402,300
2022-07-15	0.630	0.645	0.630	0.645	0.623	284,300
2022-07-14	0.630	0.635	0.625	0.635	0.613	121,100
2022-07-13	0.640	0.645	0.630	0.635	0.613	161,600
2022-07-12	0.650	0.660	0.620	0.640	0.618	193,400
2022-07-08	0.640	0.665	0.635	0.655	0.633	449,900
2022-07-07	0.625	0.630	0.620	0.625	0.604	316,200
2022-07-06	0.625	0.635	0.615	0.630	0.608	387,100
2022-07-05	0.635	0.635	0.620	0.630	0.608	2,369,400
2022-07-04	0.670	0.670	0.635	0.640	0.618	998,600
2022-07-01	0.675	0.685	0.675	0.675	0.652	610,600
2022-06-30	0.700	0.700	0.680	0.690	0.666	282,400
2022-06-29	0.715	0.715	0.700	0.700	0.676	166,100
2022-06-28	0.720	0.725	0.715	0.720	0.695	147,000
2022-06-27	0.720	0.735	0.715	0.720	0.695	438,900
2022-06-24	0.705	0.715	0.705	0.715	0.691	407,200
2022-06-23	0.695	0.700	0.690	0.700	0.676	297,900
2022-06-22	0.705	0.710	0.695	0.695	0.671	640,000
2022-06-21	0.660	0.700	0.660	0.700	0.676	980,000
2022-06-20	0.680	0.680	0.660	0.660	0.637	376,400
2022-06-17	0.675	0.685	0.655	0.685	0.662	1,297,100
2022-06-16	0.695	0.710	0.680	0.680	0.657	511,800
2022-06-15	0.695	0.695	0.680	0.685	0.662	687,300
2022-06-14	0.700	0.715	0.680	0.695	0.671	2,243,800
2022-06-13	0.770	0.770	0.710	0.720	0.695	1,537,300
2022-06-10	0.790	0.790	0.775	0.780	0.753	741,600
2022-06-09	0.815	0.815	0.790	0.790	0.763	1,110,300
2022-06-08	0.810	0.825	0.805	0.815	0.787	488,100
2022-06-07	0.835	0.840	0.805	0.810	0.782	581,200
2022-06-03	0.805	0.865	0.805	0.835	0.806	3,382,600
2022-06-02	0.815	0.815	0.800	0.800	0.773	719,300
2022-06-01	0.815	0.815	0.805	0.815	0.787	852,700
2022-05-31	0.830	0.835	0.810	0.815	0.787	523,200
2022-05-30	0.835	0.840	0.830	0.830	0.802	338,700

← NewerPage 18 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.