JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.635	0.635	0.610	0.620	0.614	2,102,000
2025-10-29	0.570	0.640	0.570	0.640	0.634	6,818,700
2025-10-28	0.585	0.585	0.565	0.570	0.565	1,124,100
2025-10-27	0.600	0.610	0.575	0.585	0.580	3,254,300
2025-10-24	0.515	0.595	0.515	0.580	0.575	6,930,900
2025-10-23	0.505	0.515	0.505	0.515	0.510	531,100
2025-10-22	0.505	0.510	0.500	0.505	0.501	1,172,600
2025-10-21	0.505	0.515	0.505	0.515	0.510	1,161,800
2025-10-17	0.515	0.520	0.490	0.500	0.496	1,606,900
2025-10-16	0.520	0.530	0.510	0.520	0.515	1,417,800
2025-10-15	0.505	0.520	0.505	0.515	0.510	1,919,600
2025-10-14	0.510	0.515	0.495	0.505	0.501	1,847,200
2025-10-13	0.495	0.520	0.490	0.510	0.505	2,034,700
2025-10-10	0.515	0.520	0.510	0.510	0.505	1,139,400
2025-10-09	0.515	0.530	0.510	0.515	0.510	2,477,700
2025-10-08	0.515	0.520	0.505	0.510	0.505	1,586,800
2025-10-07	0.505	0.520	0.495	0.515	0.510	3,901,300
2025-10-06	0.520	0.520	0.500	0.510	0.505	1,089,300
2025-10-03	0.520	0.525	0.505	0.520	0.515	1,900,000
2025-10-02	0.480	0.525	0.480	0.520	0.515	6,590,900
2025-10-01	0.460	0.475	0.455	0.475	0.471	907,400
2025-09-30	0.470	0.470	0.460	0.460	0.456	785,100
2025-09-29	0.465	0.465	0.445	0.465	0.461	1,202,400
2025-09-26	0.480	0.480	0.470	0.470	0.466	1,127,900
2025-09-25	0.485	0.490	0.475	0.485	0.481	1,127,200
2025-09-24	0.495	0.495	0.470	0.480	0.476	3,356,700
2025-09-23	0.465	0.495	0.465	0.490	0.486	4,825,100
2025-09-22	0.455	0.475	0.455	0.460	0.456	1,439,400
2025-09-19	0.450	0.460	0.440	0.455	0.451	969,800
2025-09-18	0.450	0.455	0.445	0.450	0.446	374,200
2025-09-17	0.435	0.450	0.435	0.450	0.446	1,342,600
2025-09-12	0.430	0.440	0.430	0.435	0.431	1,008,200
2025-09-11	0.430	0.435	0.425	0.430	0.426	921,100
2025-09-10	0.425	0.430	0.420	0.430	0.426	243,800
2025-09-09	0.430	0.435	0.420	0.430	0.426	452,200
2025-09-08	0.410	0.430	0.405	0.430	0.426	836,900
2025-09-04	0.395	0.430	0.390	0.410	0.406	906,500
2025-09-03	0.385	0.395	0.385	0.395	0.391	771,800
2025-09-02	0.395	0.400	0.385	0.385	0.382	840,000
2025-08-29	0.410	0.410	0.395	0.395	0.391	457,800
2025-08-28	0.420	0.425	0.405	0.410	0.406	975,400
2025-08-27	0.425	0.430	0.405	0.425	0.421	479,600
2025-08-26	0.425	0.430	0.410	0.430	0.426	563,600
2025-08-25	0.420	0.430	0.415	0.430	0.426	862,800
2025-08-22	0.405	0.415	0.400	0.410	0.406	1,129,800
2025-08-21	0.400	0.405	0.400	0.405	0.401	367,800
2025-08-20	0.410	0.410	0.400	0.410	0.406	539,500
2025-08-19	0.410	0.415	0.405	0.410	0.406	548,800
2025-08-18	0.420	0.420	0.410	0.415	0.411	535,600
2025-08-15	0.420	0.420	0.410	0.420	0.416	282,800
2025-08-14	0.420	0.420	0.415	0.420	0.416	254,400
2025-08-13	0.420	0.430	0.415	0.420	0.416	1,302,800
2025-08-12	0.425	0.425	0.415	0.420	0.416	371,000
2025-08-11	0.425	0.440	0.420	0.425	0.421	409,600
2025-08-08	0.420	0.435	0.420	0.425	0.421	660,800
2025-08-07	0.430	0.430	0.400	0.420	0.416	1,358,000
2025-08-06	0.445	0.450	0.435	0.440	0.436	759,700
2025-08-05	0.445	0.455	0.445	0.450	0.446	732,300
2025-08-04	0.455	0.455	0.445	0.445	0.441	939,400
2025-08-01	0.465	0.465	0.455	0.455	0.451	454,800

← NewerPage 5 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.