JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.485	0.500	0.455	0.475	0.471	2,757,500
2025-05-02	0.430	0.525	0.430	0.485	0.481	8,267,400
2025-04-30	0.430	0.445	0.425	0.430	0.426	1,624,000
2025-04-29	0.445	0.455	0.435	0.435	0.431	1,259,200
2025-04-28	0.455	0.460	0.440	0.440	0.436	1,156,100
2025-04-25	0.435	0.450	0.430	0.450	0.446	2,248,000
2025-04-24	0.435	0.450	0.430	0.430	0.426	4,406,700
2025-04-23	0.410	0.435	0.400	0.435	0.431	3,715,600
2025-04-22	0.410	0.415	0.395	0.400	0.396	1,698,700
2025-04-21	0.425	0.425	0.405	0.415	0.411	369,900
2025-04-18	0.415	0.430	0.415	0.430	0.426	934,100
2025-04-17	0.410	0.420	0.405	0.415	0.411	470,900
2025-04-16	0.415	0.430	0.410	0.415	0.411	591,200
2025-04-15	0.440	0.440	0.420	0.425	0.421	486,400
2025-04-14	0.440	0.455	0.435	0.440	0.436	1,307,900
2025-04-11	0.410	0.440	0.395	0.425	0.421	1,549,900
2025-04-10	0.405	0.435	0.385	0.415	0.411	4,944,200
2025-04-09	0.390	0.390	0.355	0.370	0.367	1,986,100
2025-04-08	0.415	0.425	0.390	0.395	0.391	1,608,400
2025-04-07	0.485	0.485	0.390	0.405	0.401	3,347,100
2025-04-04	0.505	0.505	0.490	0.495	0.491	647,100
2025-04-03	0.500	0.520	0.500	0.505	0.501	727,600
2025-04-02	0.510	0.520	0.505	0.510	0.505	221,400
2025-03-28	0.530	0.530	0.510	0.515	0.510	716,600
2025-03-27	0.530	0.540	0.530	0.530	0.525	364,500
2025-03-26	0.540	0.545	0.535	0.545	0.540	150,000
2025-03-25	0.540	0.555	0.535	0.540	0.535	574,700
2025-03-24	0.540	0.545	0.530	0.540	0.535	342,600
2025-03-21	0.545	0.550	0.540	0.550	0.545	306,000
2025-03-20	0.550	0.560	0.545	0.545	0.540	786,200
2025-03-19	0.550	0.565	0.545	0.550	0.545	702,300
2025-03-17	0.550	0.570	0.545	0.555	0.550	2,218,100
2025-03-14	0.510	0.545	0.500	0.545	0.540	1,777,800
2025-03-13	0.485	0.515	0.485	0.510	0.505	1,752,300
2025-03-12	0.490	0.515	0.475	0.480	0.476	3,000,800
2025-03-11	0.480	0.495	0.470	0.490	0.486	1,391,400
2025-03-10	0.515	0.520	0.495	0.495	0.491	1,532,300
2025-03-07	0.505	0.515	0.500	0.510	0.505	494,900
2025-03-06	0.510	0.525	0.490	0.505	0.501	2,823,900
2025-03-05	0.505	0.515	0.505	0.505	0.501	951,400
2025-03-04	0.510	0.515	0.495	0.505	0.501	1,649,900
2025-03-03	0.530	0.535	0.520	0.525	0.520	584,700
2025-02-28	0.570	0.570	0.525	0.530	0.525	2,275,200
2025-02-27	0.580	0.585	0.570	0.580	0.575	922,100
2025-02-26	0.560	0.575	0.560	0.575	0.570	542,800
2025-02-25	0.570	0.580	0.550	0.560	0.555	1,306,900
2025-02-24	0.600	0.600	0.555	0.570	0.565	1,792,800
2025-02-21	0.600	0.615	0.595	0.595	0.590	547,400
2025-02-20	0.620	0.620	0.600	0.605	0.600	989,900
2025-02-19	0.640	0.675	0.615	0.620	0.614	4,506,400
2025-02-18	0.630	0.665	0.630	0.630	0.624	1,753,400
2025-02-17	0.660	0.660	0.625	0.635	0.629	1,635,100
2025-02-14	0.660	0.670	0.655	0.660	0.654	524,300
2025-02-13	0.665	0.670	0.660	0.660	0.654	379,500
2025-02-12	0.665	0.670	0.655	0.665	0.659	1,018,100
2025-02-10	0.680	0.685	0.665	0.675	0.669	913,200
2025-02-07	0.670	0.690	0.670	0.685	0.679	1,963,800
2025-02-06	0.675	0.680	0.660	0.665	0.659	1,196,700
2025-02-05	0.670	0.685	0.670	0.675	0.669	875,100
2025-02-04	0.685	0.695	0.665	0.675	0.669	3,900,400

← NewerPage 7 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.