JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.590	0.635	0.590	0.635	0.627	979,900
2024-11-05	0.595	0.595	0.590	0.590	0.583	256,400
2024-11-04	0.600	0.605	0.595	0.595	0.588	109,100
2024-11-01	0.605	0.615	0.600	0.605	0.597	191,600
2024-10-30	0.615	0.615	0.605	0.610	0.602	324,500
2024-10-29	0.595	0.630	0.595	0.615	0.607	691,700
2024-10-28	0.605	0.605	0.595	0.595	0.588	388,400
2024-10-25	0.605	0.605	0.605	0.605	0.597	201,700
2024-10-24	0.600	0.605	0.600	0.605	0.597	228,300
2024-10-23	0.605	0.605	0.600	0.605	0.597	192,100
2024-10-22	0.605	0.605	0.600	0.600	0.592	215,300
2024-10-21	0.600	0.610	0.600	0.605	0.597	177,600
2024-10-18	0.605	0.610	0.600	0.600	0.592	298,800
2024-10-17	0.600	0.605	0.600	0.600	0.592	406,500
2024-10-16	0.605	0.605	0.600	0.600	0.592	494,000
2024-10-15	0.605	0.615	0.605	0.615	0.607	79,500
2024-10-14	0.610	0.610	0.605	0.605	0.597	89,200
2024-10-11	0.610	0.615	0.605	0.610	0.602	315,800
2024-10-10	0.615	0.620	0.610	0.615	0.607	92,000
2024-10-09	0.610	0.615	0.610	0.615	0.607	254,700
2024-10-08	0.610	0.615	0.600	0.605	0.597	739,400
2024-10-07	0.615	0.625	0.610	0.610	0.602	300,200
2024-10-04	0.620	0.625	0.610	0.615	0.607	179,900
2024-10-03	0.615	0.630	0.615	0.625	0.617	391,200
2024-10-02	0.615	0.620	0.610	0.615	0.607	251,000
2024-10-01	0.615	0.620	0.615	0.615	0.607	237,400
2024-09-30	0.610	0.620	0.610	0.615	0.607	258,600
2024-09-27	0.620	0.620	0.610	0.615	0.607	227,100
2024-09-26	0.630	0.630	0.615	0.620	0.612	443,600
2024-09-25	0.630	0.640	0.625	0.630	0.622	298,000
2024-09-24	0.645	0.645	0.630	0.635	0.627	520,700
2024-09-23	0.645	0.655	0.640	0.645	0.637	217,600
2024-09-20	0.645	0.665	0.645	0.650	0.642	436,100
2024-09-19	0.620	0.650	0.620	0.640	0.632	617,900
2024-09-18	0.630	0.630	0.615	0.620	0.612	506,000
2024-09-17	0.625	0.635	0.620	0.635	0.627	265,100
2024-09-13	0.635	0.645	0.620	0.625	0.617	463,500
2024-09-12	0.625	0.660	0.615	0.630	0.620	2,005,400
2024-09-11	0.670	0.670	0.605	0.605	0.595	1,470,100
2024-09-10	0.670	0.670	0.660	0.670	0.659	491,100
2024-09-09	0.665	0.675	0.665	0.670	0.659	226,100
2024-09-06	0.680	0.690	0.670	0.675	0.664	659,000
2024-09-05	0.680	0.710	0.665	0.680	0.669	1,215,000
2024-09-04	0.675	0.705	0.675	0.680	0.669	591,500
2024-09-03	0.710	0.710	0.680	0.690	0.679	677,500
2024-09-02	0.680	0.710	0.670	0.710	0.698	826,000
2024-08-30	0.690	0.720	0.680	0.695	0.684	971,300
2024-08-29	0.720	0.735	0.665	0.695	0.684	1,712,200
2024-08-28	0.685	0.710	0.685	0.690	0.679	512,500
2024-08-27	0.700	0.705	0.680	0.690	0.679	397,200
2024-08-26	0.710	0.725	0.700	0.700	0.688	469,300
2024-08-23	0.735	0.735	0.700	0.710	0.698	689,600
2024-08-22	0.740	0.745	0.725	0.730	0.718	341,100
2024-08-21	0.740	0.750	0.735	0.740	0.728	190,500
2024-08-20	0.745	0.760	0.740	0.745	0.733	123,600
2024-08-19	0.760	0.760	0.750	0.755	0.743	169,000
2024-08-16	0.750	0.760	0.745	0.755	0.743	231,500
2024-08-15	0.745	0.745	0.735	0.745	0.733	167,100
2024-08-14	0.745	0.765	0.745	0.750	0.738	164,000
2024-08-13	0.760	0.760	0.735	0.740	0.728	408,700

← NewerPage 9 of 21 · 1,230 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.