JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.860	0.870	0.835	0.835	0.806	1,330,300
2022-05-26	0.870	0.875	0.855	0.875	0.845	254,000
2022-05-25	0.865	0.880	0.850	0.870	0.840	311,400
2022-05-24	0.900	0.900	0.865	0.865	0.835	614,300
2022-05-23	0.890	0.900	0.890	0.900	0.869	402,000
2022-05-20	0.890	0.900	0.885	0.890	0.859	288,600
2022-05-19	0.880	0.895	0.875	0.890	0.859	331,600
2022-05-18	0.905	0.915	0.890	0.890	0.859	704,700
2022-05-17	0.890	0.900	0.875	0.900	0.869	925,000
2022-05-13	0.875	0.895	0.870	0.885	0.855	604,500
2022-05-12	0.930	0.930	0.850	0.865	0.835	1,636,600
2022-05-11	0.930	0.930	0.920	0.930	0.898	518,800
2022-05-10	0.950	0.955	0.920	0.930	0.898	1,485,800
2022-05-09	0.970	0.975	0.955	0.955	0.922	601,800
2022-05-06	0.980	0.980	0.970	0.970	0.937	397,900
2022-05-05	0.990	1.000	0.985	0.985	0.951	299,900
2022-04-29	1.000	1.000	0.980	0.985	0.951	606,500
2022-04-28	0.980	0.995	0.980	0.995	0.961	576,900
2022-04-27	0.985	0.990	0.980	0.985	0.951	358,700
2022-04-26	0.995	1.000	0.990	0.990	0.956	250,000
2022-04-25	0.990	0.990	0.975	0.990	0.956	824,400
2022-04-22	1.020	1.020	1.000	1.010	0.975	398,800
2022-04-21	1.000	1.030	1.000	1.030	0.995	259,700
2022-04-20	1.020	1.030	1.000	1.000	0.966	408,500
2022-04-18	1.020	1.020	1.000	1.000	0.966	1,086,500
2022-04-15	1.030	1.030	1.000	1.000	0.966	903,300
2022-04-14	1.040	1.050	1.020	1.030	0.995	274,600
2022-04-13	1.030	1.050	1.020	1.030	0.995	387,700
2022-04-12	1.010	1.030	0.990	1.020	0.985	947,200
2022-04-11	1.050	1.050	1.020	1.020	0.985	456,400
2022-04-08	1.050	1.050	1.040	1.050	1.014	385,300
2022-04-07	1.040	1.060	1.030	1.050	1.014	386,100
2022-04-06	1.090	1.090	1.050	1.070	1.033	1,051,700
2022-04-05	1.070	1.110	1.070	1.100	1.062	1,630,300
2022-04-04	1.040	1.070	1.030	1.060	1.024	284,500
2022-04-01	1.040	1.070	1.040	1.060	1.024	568,300
2022-03-31	1.040	1.060	1.040	1.050	1.014	279,900
2022-03-30	1.050	1.080	1.050	1.060	1.024	356,000
2022-03-29	1.050	1.060	1.020	1.040	1.004	376,900
2022-03-28	1.080	1.080	1.040	1.040	1.004	553,300
2022-03-25	1.120	1.120	1.080	1.080	1.043	1,067,600
2022-03-24	1.110	1.110	1.080	1.100	1.062	574,900
2022-03-23	1.110	1.140	1.100	1.120	1.082	1,097,800
2022-03-22	1.070	1.100	1.060	1.090	1.053	855,800
2022-03-21	1.080	1.130	1.060	1.080	1.043	1,480,000
2022-03-18	1.090	1.100	1.060	1.080	1.043	445,200
2022-03-17	1.110	1.120	1.090	1.090	1.053	1,712,500
2022-03-16	0.995	1.070	0.995	1.070	1.033	1,193,900
2022-03-15	1.000	1.010	0.950	0.975	0.942	371,500
2022-03-14	1.030	1.050	1.000	1.010	0.971	519,100
2022-03-11	1.000	1.060	0.970	1.030	0.990	1,243,600
2022-03-10	1.090	1.100	1.010	1.010	0.971	1,500,600
2022-03-09	0.930	1.030	0.930	1.030	0.990	1,590,200
2022-03-08	0.940	0.960	0.905	0.925	0.889	1,861,400
2022-03-07	1.030	1.030	0.935	0.940	0.903	2,691,800
2022-03-04	1.080	1.080	1.010	1.030	0.990	1,797,500
2022-03-03	1.130	1.140	1.080	1.080	1.038	1,077,000
2022-03-02	1.160	1.160	1.100	1.110	1.067	1,838,900
2022-03-01	1.170	1.190	1.160	1.160	1.115	396,500
2022-02-28	1.200	1.200	1.160	1.160	1.115	608,100

← NewerPage 19 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.