JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.535	0.540	0.520	0.525	0.523	627,600
2026-01-23	0.510	0.540	0.510	0.520	0.518	994,600
2026-01-22	0.515	0.530	0.505	0.505	0.503	589,300
2026-01-21	0.490	0.515	0.490	0.505	0.503	317,500
2026-01-20	0.520	0.525	0.495	0.495	0.493	566,700
2026-01-19	0.540	0.540	0.515	0.525	0.523	719,600
2026-01-16	0.540	0.545	0.535	0.540	0.538	426,300
2026-01-15	0.550	0.555	0.535	0.535	0.533	806,200
2026-01-14	0.530	0.555	0.530	0.550	0.548	1,730,300
2026-01-13	0.520	0.525	0.515	0.525	0.523	665,800
2026-01-12	0.525	0.530	0.510	0.515	0.513	393,800
2026-01-09	0.515	0.530	0.510	0.525	0.523	739,500
2026-01-08	0.510	0.520	0.500	0.515	0.513	470,800
2026-01-07	0.520	0.520	0.505	0.510	0.508	252,400
2026-01-06	0.510	0.520	0.500	0.515	0.513	665,300
2026-01-05	0.470	0.510	0.470	0.510	0.508	1,295,700
2026-01-02	0.460	0.480	0.460	0.470	0.468	298,600
2025-12-31	0.470	0.475	0.440	0.460	0.458	745,400
2025-12-30	0.460	0.470	0.455	0.470	0.468	493,800
2025-12-29	0.455	0.470	0.450	0.465	0.463	618,500
2025-12-26	0.465	0.465	0.445	0.455	0.453	829,900
2025-12-24	0.460	0.465	0.460	0.460	0.458	666,600
2025-12-23	0.450	0.475	0.450	0.470	0.468	658,100
2025-12-22	0.460	0.465	0.455	0.455	0.453	255,300
2025-12-19	0.480	0.480	0.465	0.465	0.463	284,000
2025-12-18	0.475	0.475	0.465	0.470	0.468	255,400
2025-12-17	0.465	0.475	0.460	0.475	0.473	415,800
2025-12-16	0.470	0.480	0.455	0.465	0.463	645,300
2025-12-15	0.480	0.480	0.470	0.470	0.468	218,800
2025-12-12	0.470	0.485	0.470	0.485	0.483	428,400
2025-12-11	0.495	0.495	0.470	0.470	0.468	588,200
2025-12-10	0.490	0.500	0.490	0.495	0.493	268,800
2025-12-09	0.500	0.500	0.485	0.490	0.488	187,400
2025-12-08	0.505	0.505	0.495	0.495	0.491	669,000
2025-12-05	0.520	0.520	0.505	0.510	0.505	320,200
2025-12-04	0.520	0.530	0.515	0.520	0.515	1,236,100
2025-12-03	0.505	0.520	0.500	0.520	0.515	1,070,200
2025-12-02	0.505	0.520	0.500	0.510	0.505	1,438,000
2025-12-01	0.495	0.510	0.490	0.505	0.501	868,300
2025-11-28	0.500	0.505	0.485	0.495	0.491	1,613,600
2025-11-27	0.515	0.525	0.500	0.505	0.501	1,120,500
2025-11-26	0.530	0.535	0.515	0.515	0.510	1,781,500
2025-11-25	0.505	0.525	0.505	0.505	0.501	1,217,000
2025-11-24	0.505	0.520	0.505	0.505	0.501	797,300
2025-11-21	0.520	0.520	0.500	0.505	0.501	1,405,000
2025-11-20	0.540	0.545	0.520	0.525	0.520	1,282,000
2025-11-19	0.550	0.570	0.520	0.530	0.525	2,598,700
2025-11-18	0.595	0.605	0.550	0.555	0.550	2,748,100
2025-11-17	0.585	0.610	0.585	0.600	0.595	2,532,300
2025-11-14	0.590	0.600	0.580	0.580	0.575	1,810,200
2025-11-13	0.580	0.610	0.575	0.605	0.600	5,274,600
2025-11-12	0.580	0.590	0.570	0.575	0.570	1,171,900
2025-11-11	0.590	0.595	0.575	0.575	0.570	3,300,300
2025-11-10	0.555	0.580	0.555	0.580	0.575	2,409,800
2025-11-07	0.540	0.570	0.535	0.560	0.555	1,776,100
2025-11-06	0.570	0.580	0.535	0.550	0.545	2,606,800
2025-11-05	0.565	0.580	0.530	0.565	0.560	3,525,900
2025-11-04	0.605	0.615	0.570	0.570	0.565	4,098,000
2025-11-03	0.645	0.675	0.605	0.610	0.605	4,724,600
2025-10-31	0.615	0.660	0.610	0.645	0.639	4,215,200

← NewerPage 4 of 21 · 1,227 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.