JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.520	0.540	0.520	0.530	0.528	1,530,600
2026-04-24	0.510	0.530	0.505	0.520	0.518	2,253,100
2026-04-23	0.515	0.515	0.505	0.505	0.503	553,000
2026-04-22	0.515	0.515	0.505	0.515	0.513	224,500
2026-04-21	0.505	0.520	0.505	0.510	0.508	903,900
2026-04-20	0.495	0.515	0.495	0.505	0.503	373,900
2026-04-17	0.515	0.515	0.485	0.495	0.493	555,000
2026-04-16	0.495	0.515	0.495	0.505	0.503	979,000
2026-04-15	0.475	0.495	0.475	0.490	0.488	733,800
2026-04-14	0.465	0.480	0.465	0.475	0.473	394,800
2026-04-13	0.460	0.465	0.450	0.465	0.463	404,600
2026-04-10	0.450	0.475	0.450	0.465	0.463	919,600
2026-04-09	0.450	0.450	0.445	0.445	0.443	331,400
2026-04-08	0.455	0.455	0.445	0.450	0.448	577,700
2026-04-07	0.450	0.450	0.445	0.445	0.443	201,900
2026-04-06	0.450	0.455	0.445	0.455	0.453	510,400
2026-04-03	0.455	0.455	0.450	0.450	0.448	80,000
2026-04-02	0.450	0.460	0.440	0.460	0.458	467,000
2026-04-01	0.450	0.460	0.445	0.460	0.458	247,200
2026-03-31	0.445	0.450	0.435	0.445	0.443	580,400
2026-03-30	0.445	0.455	0.440	0.445	0.443	487,400
2026-03-27	0.445	0.465	0.445	0.465	0.463	680,300
2026-03-26	0.460	0.465	0.440	0.465	0.463	578,400
2026-03-25	0.445	0.470	0.435	0.470	0.468	984,200
2026-03-24	0.450	0.455	0.440	0.445	0.443	273,500
2026-03-19	0.455	0.460	0.450	0.460	0.458	77,700
2026-03-18	0.465	0.465	0.455	0.465	0.463	179,400
2026-03-17	0.450	0.465	0.450	0.465	0.463	186,000
2026-03-16	0.455	0.465	0.440	0.450	0.448	109,500
2026-03-13	0.460	0.465	0.455	0.465	0.463	196,700
2026-03-12	0.465	0.470	0.455	0.460	0.458	240,400
2026-03-11	0.470	0.470	0.450	0.470	0.468	125,200
2026-03-10	0.440	0.470	0.440	0.465	0.463	812,300
2026-03-09	0.460	0.460	0.425	0.440	0.438	740,800
2026-03-06	0.450	0.480	0.435	0.480	0.478	433,200
2026-03-05	0.435	0.465	0.435	0.445	0.443	317,800
2026-03-04	0.450	0.455	0.430	0.430	0.428	492,500
2026-03-03	0.465	0.465	0.450	0.455	0.453	397,000
2026-03-02	0.465	0.470	0.450	0.465	0.463	473,900
2026-02-27	0.485	0.490	0.470	0.475	0.473	386,000
2026-02-26	0.480	0.490	0.480	0.490	0.488	204,500
2026-02-25	0.495	0.495	0.485	0.490	0.488	197,800
2026-02-24	0.495	0.495	0.490	0.495	0.493	204,900
2026-02-23	0.495	0.500	0.495	0.500	0.498	169,100
2026-02-20	0.495	0.500	0.495	0.495	0.493	166,800
2026-02-19	0.485	0.505	0.485	0.495	0.493	599,400
2026-02-16	0.490	0.490	0.480	0.480	0.478	364,200
2026-02-13	0.480	0.485	0.480	0.485	0.483	523,100
2026-02-12	0.495	0.510	0.495	0.495	0.493	426,800
2026-02-11	0.515	0.520	0.485	0.495	0.493	1,424,800
2026-02-10	0.480	0.485	0.470	0.480	0.478	327,300
2026-02-09	0.475	0.480	0.470	0.480	0.478	410,600
2026-02-06	0.470	0.475	0.460	0.465	0.463	579,200
2026-02-05	0.485	0.490	0.470	0.480	0.478	706,300
2026-02-04	0.500	0.500	0.485	0.495	0.493	245,000
2026-02-03	0.495	0.510	0.490	0.500	0.498	464,100
2026-01-30	0.500	0.500	0.495	0.500	0.498	224,700
2026-01-29	0.510	0.510	0.495	0.500	0.498	631,300
2026-01-28	0.520	0.520	0.495	0.510	0.508	878,600
2026-01-27	0.530	0.530	0.515	0.515	0.513	438,500

← NewerPage 3 of 5 · 248 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.