SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.265	0.265	0.255	0.260	0.260	4,861,200
2026-10-16	0.260	0.270	0.260	0.265	0.265	2,219,500
2026-10-15	0.265	0.270	0.255	0.255	0.255	8,099,500
2026-10-14	0.275	0.280	0.270	0.275	0.275	3,094,800
2026-10-13	0.285	0.285	0.275	0.275	0.275	6,100,100
2026-10-12	0.295	0.305	0.280	0.285	0.285	11,225,700
2026-10-09	0.290	0.300	0.290	0.295	0.295	3,371,900
2026-10-08	0.290	0.295	0.285	0.290	0.290	4,700,100
2026-10-07	0.300	0.305	0.290	0.290	0.290	8,356,700
2026-10-06	0.295	0.300	0.285	0.295	0.295	5,896,400
2026-10-05	0.280	0.295	0.280	0.295	0.295	18,856,000
2026-10-02	0.260	0.275	0.255	0.275	0.275	9,164,900
2026-10-01	0.250	0.260	0.250	0.260	0.260	3,776,500
2026-09-30	0.255	0.255	0.245	0.250	0.250	6,082,800
2026-09-29	0.250	0.260	0.245	0.255	0.255	3,602,400
2026-09-28	0.265	0.265	0.250	0.250	0.250	5,102,400
2026-09-25	0.260	0.270	0.255	0.260	0.260	6,180,200
2026-09-24	0.270	0.270	0.260	0.260	0.260	5,609,100
2026-09-23	0.265	0.275	0.265	0.270	0.270	8,382,100
2026-09-22	0.265	0.270	0.255	0.260	0.260	15,341,800
2026-09-21	0.240	0.260	0.240	0.255	0.255	8,975,400
2026-09-18	0.235	0.255	0.235	0.240	0.240	17,507,500
2026-09-17	0.245	0.250	0.230	0.235	0.235	16,503,700
2026-09-16	0.245	0.245	0.245	0.245	0.245	0
2026-09-15	0.250	0.255	0.240	0.245	0.245	8,236,500
2026-09-14	0.255	0.260	0.250	0.250	0.250	5,036,000
2026-09-11	0.260	0.260	0.250	0.260	0.260	12,685,800
2026-09-10	0.260	0.270	0.255	0.260	0.260	9,351,000
2026-09-09	0.285	0.295	0.255	0.260	0.260	27,990,700
2026-09-08	0.290	0.295	0.285	0.285	0.285	7,335,400
2026-09-07	0.290	0.305	0.285	0.290	0.290	12,060,600
2026-09-04	0.290	0.295	0.280	0.285	0.285	9,532,800
2026-09-03	0.295	0.305	0.280	0.280	0.280	14,596,600
2026-09-02	0.305	0.315	0.285	0.295	0.295	21,733,300
2026-09-01	0.330	0.330	0.300	0.310	0.310	17,869,000
2026-08-31	0.330	0.330	0.330	0.330	0.330	0
2026-08-28	0.340	0.350	0.325	0.330	0.330	12,167,900
2026-08-27	0.345	0.345	0.340	0.340	0.340	5,511,500
2026-08-26	0.335	0.350	0.330	0.340	0.340	11,027,400
2026-08-25	0.335	0.335	0.335	0.335	0.335	0
2026-08-24	0.360	0.360	0.330	0.335	0.335	27,630,700
2026-08-21	0.320	0.340	0.320	0.335	0.335	10,008,200
2026-08-20	0.350	0.350	0.315	0.320	0.320	35,341,400
2026-08-19	0.350	0.355	0.345	0.355	0.355	7,936,500
2026-08-18	0.360	0.360	0.350	0.350	0.350	7,310,700
2026-08-17	0.355	0.365	0.345	0.360	0.360	13,198,300
2026-08-14	0.365	0.365	0.350	0.355	0.355	11,357,400
2026-08-13	0.355	0.375	0.350	0.360	0.360	30,119,200
2026-08-12	0.365	0.365	0.350	0.355	0.355	14,585,200
2026-08-11	0.355	0.365	0.345	0.360	0.360	12,978,700
2026-08-10	0.350	0.355	0.340	0.355	0.355	9,635,000
2026-08-07	0.345	0.350	0.335	0.350	0.350	9,783,100
2026-08-06	0.340	0.350	0.335	0.345	0.345	5,993,200
2026-08-05	0.355	0.355	0.335	0.340	0.340	17,032,800
2026-08-04	0.360	0.370	0.345	0.350	0.350	18,422,100
2026-08-03	0.355	0.360	0.350	0.360	0.360	5,871,100
2026-07-31	0.350	0.365	0.350	0.350	0.350	25,568,700
2026-07-30	0.340	0.350	0.335	0.335	0.335	4,388,900
2026-07-29	0.340	0.355	0.335	0.340	0.340	15,636,200
2026-07-28	0.350	0.350	0.335	0.335	0.335	18,807,300

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-30	0.0020 MYR
2024-03-08	0.0020 MYR
2023-09-01	0.0020 MYR
2023-03-03	0.0050 MYR
2022-09-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.