JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.210	1.230	1.180	1.190	1.144	1,339,500
2022-02-24	1.190	1.200	1.150	1.190	1.144	2,071,700
2022-02-23	1.180	1.210	1.180	1.200	1.153	635,700
2022-02-22	1.220	1.220	1.170	1.180	1.134	1,666,400
2022-02-21	1.250	1.250	1.210	1.220	1.172	1,519,900
2022-02-18	1.270	1.280	1.250	1.260	1.211	1,376,900
2022-02-17	1.320	1.330	1.290	1.290	1.240	509,700
2022-02-16	1.330	1.340	1.300	1.320	1.268	404,600
2022-02-15	1.290	1.310	1.270	1.300	1.249	680,400
2022-02-14	1.320	1.320	1.280	1.280	1.230	964,100
2022-02-11	1.350	1.350	1.320	1.330	1.278	738,800
2022-02-10	1.290	1.400	1.290	1.370	1.316	3,134,400
2022-02-09	1.250	1.290	1.250	1.280	1.230	534,700
2022-02-08	1.240	1.250	1.230	1.230	1.182	636,600
2022-02-07	1.220	1.250	1.220	1.240	1.192	486,700
2022-02-04	1.230	1.240	1.220	1.230	1.182	808,100
2022-02-03	1.210	1.270	1.210	1.240	1.192	1,355,600
2022-01-31	1.170	1.200	1.160	1.200	1.153	703,400
2022-01-28	1.150	1.190	1.150	1.150	1.105	551,600
2022-01-27	1.180	1.180	1.130	1.140	1.095	973,200
2022-01-26	1.130	1.190	1.110	1.180	1.134	1,883,000
2022-01-25	1.210	1.220	1.130	1.140	1.095	2,885,600
2022-01-24	1.210	1.240	1.200	1.200	1.153	1,704,100
2022-01-21	1.240	1.240	1.210	1.220	1.172	1,624,900
2022-01-20	1.200	1.270	1.200	1.260	1.211	2,003,200
2022-01-19	1.260	1.270	1.200	1.210	1.163	3,523,700
2022-01-17	1.280	1.300	1.260	1.280	1.230	1,368,700
2022-01-14	1.320	1.330	1.270	1.280	1.230	3,428,200
2022-01-13	1.370	1.390	1.330	1.340	1.288	1,531,500
2022-01-12	1.390	1.400	1.350	1.370	1.316	1,890,200
2022-01-11	1.390	1.400	1.350	1.370	1.316	2,736,700
2022-01-10	1.430	1.450	1.400	1.400	1.345	2,292,700
2022-01-07	1.430	1.440	1.410	1.430	1.374	706,100
2022-01-06	1.430	1.440	1.410	1.420	1.365	797,300
2022-01-05	1.450	1.450	1.440	1.450	1.393	468,100
2022-01-04	1.440	1.470	1.440	1.450	1.393	1,098,200
2022-01-03	1.430	1.440	1.410	1.440	1.384	800,200
2021-12-31	1.440	1.450	1.420	1.430	1.374	1,080,800
2021-12-30	1.440	1.470	1.430	1.450	1.393	987,100
2021-12-29	1.440	1.460	1.430	1.440	1.384	830,000
2021-12-28	1.430	1.460	1.420	1.440	1.384	778,100
2021-12-27	1.440	1.450	1.410	1.420	1.365	599,300
2021-12-24	1.420	1.440	1.410	1.440	1.384	613,000
2021-12-23	1.400	1.410	1.390	1.410	1.355	819,500
2021-12-22	1.400	1.410	1.390	1.400	1.345	817,000
2021-12-21	1.390	1.400	1.390	1.390	1.336	1,289,200
2021-12-20	1.430	1.430	1.390	1.390	1.336	921,700
2021-12-17	1.420	1.430	1.410	1.420	1.365	354,600
2021-12-16	1.420	1.440	1.410	1.430	1.374	621,600
2021-12-15	1.420	1.420	1.410	1.410	1.355	497,300
2021-12-14	1.410	1.420	1.400	1.420	1.365	1,264,600
2021-12-13	1.440	1.450	1.410	1.420	1.365	1,616,300
2021-12-10	1.440	1.440	1.420	1.440	1.384	814,700
2021-12-09	1.460	1.460	1.430	1.450	1.393	1,585,000
2021-12-08	1.460	1.480	1.440	1.450	1.393	754,100
2021-12-07	1.430	1.450	1.420	1.450	1.393	976,400
2021-12-06	1.440	1.440	1.410	1.410	1.355	1,127,100
2021-12-02	1.460	1.470	1.420	1.450	1.393	2,003,400
2021-12-01	1.490	1.490	1.460	1.470	1.413	846,900
2021-11-30	1.440	1.530	1.440	1.490	1.432	2,511,500

← NewerPage 20 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.