JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.685	0.695	0.665	0.675	0.669	3,900,400
2025-02-03	0.670	0.715	0.670	0.690	0.684	8,480,200
2025-01-31	0.655	0.695	0.640	0.670	0.664	1,999,300
2025-01-28	0.675	0.675	0.650	0.660	0.654	2,180,100
2025-01-27	0.670	0.705	0.655	0.680	0.674	4,296,200
2025-01-24	0.685	0.700	0.665	0.670	0.664	2,125,900
2025-01-23	0.715	0.715	0.685	0.690	0.684	2,296,900
2025-01-22	0.725	0.735	0.705	0.720	0.714	1,514,200
2025-01-21	0.700	0.725	0.695	0.725	0.719	2,825,400
2025-01-20	0.700	0.720	0.685	0.695	0.689	3,007,100
2025-01-17	0.720	0.735	0.700	0.700	0.694	3,533,900
2025-01-16	0.730	0.760	0.720	0.720	0.714	9,875,600
2025-01-15	0.725	0.745	0.700	0.715	0.709	5,463,000
2025-01-14	0.730	0.760	0.720	0.725	0.719	3,002,000
2025-01-13	0.755	0.765	0.720	0.730	0.723	2,493,600
2025-01-10	0.760	0.805	0.755	0.765	0.758	4,769,200
2025-01-09	0.800	0.800	0.765	0.770	0.763	2,584,400
2025-01-08	0.825	0.825	0.790	0.795	0.788	3,226,800
2025-01-07	0.790	0.830	0.790	0.825	0.818	18,736,400
2025-01-06	0.795	0.800	0.755	0.780	0.773	5,992,700
2025-01-03	0.810	0.810	0.780	0.785	0.778	3,237,600
2025-01-02	0.810	0.815	0.795	0.805	0.798	3,009,400
2024-12-31	0.815	0.840	0.795	0.810	0.803	5,945,200
2024-12-30	0.835	0.840	0.800	0.815	0.808	2,854,400
2024-12-27	0.835	0.855	0.825	0.835	0.828	7,903,200
2024-12-26	0.820	0.840	0.820	0.835	0.828	3,646,300
2024-12-24	0.820	0.840	0.810	0.820	0.813	2,506,700
2024-12-23	0.805	0.870	0.795	0.820	0.813	21,291,801
2024-12-20	0.810	0.815	0.800	0.805	0.798	2,368,100
2024-12-19	0.815	0.840	0.795	0.810	0.803	12,094,600
2024-12-18	0.790	0.815	0.785	0.815	0.808	4,947,000
2024-12-17	0.800	0.830	0.780	0.800	0.793	4,865,300
2024-12-16	0.795	0.845	0.780	0.800	0.793	13,414,600
2024-12-13	0.710	0.825	0.695	0.795	0.788	31,551,600
2024-12-12	0.715	0.725	0.695	0.705	0.699	1,872,300
2024-12-11	0.690	0.725	0.675	0.710	0.704	5,233,000
2024-12-10	0.690	0.710	0.685	0.690	0.681	1,403,500
2024-12-09	0.700	0.720	0.675	0.680	0.671	3,865,200
2024-12-06	0.680	0.720	0.670	0.695	0.686	6,817,500
2024-12-05	0.720	0.725	0.670	0.690	0.681	9,108,200
2024-12-04	0.555	0.710	0.550	0.710	0.701	16,556,600
2024-12-03	0.505	0.545	0.500	0.530	0.523	1,324,200
2024-12-02	0.505	0.510	0.500	0.505	0.499	742,900
2024-11-29	0.510	0.515	0.500	0.505	0.499	1,049,300
2024-11-28	0.510	0.520	0.505	0.515	0.509	609,500
2024-11-27	0.525	0.525	0.505	0.510	0.504	1,520,600
2024-11-26	0.530	0.535	0.525	0.525	0.518	197,300
2024-11-25	0.535	0.535	0.525	0.530	0.523	530,400
2024-11-22	0.555	0.555	0.535	0.535	0.528	496,500
2024-11-21	0.570	0.580	0.555	0.555	0.548	375,000
2024-11-20	0.575	0.575	0.570	0.575	0.568	257,200
2024-11-19	0.580	0.590	0.575	0.575	0.568	335,800
2024-11-18	0.595	0.595	0.580	0.580	0.573	127,500
2024-11-15	0.590	0.595	0.585	0.595	0.588	122,900
2024-11-14	0.590	0.595	0.585	0.590	0.583	219,800
2024-11-13	0.585	0.590	0.585	0.590	0.583	119,500
2024-11-12	0.605	0.605	0.585	0.585	0.578	936,700
2024-11-11	0.610	0.615	0.600	0.600	0.592	614,400
2024-11-08	0.620	0.620	0.600	0.600	0.592	618,300
2024-11-07	0.640	0.650	0.615	0.620	0.612	946,100

← NewerPage 8 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.