SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.675	0.695	0.660	0.670	0.668	2,987,200
2024-08-26	0.710	0.710	0.675	0.680	0.678	1,667,300
2024-08-23	0.715	0.730	0.680	0.695	0.693	3,622,500
2024-08-22	0.735	0.735	0.715	0.720	0.718	1,981,300
2024-08-21	0.710	0.740	0.710	0.725	0.723	4,195,100
2024-08-20	0.730	0.740	0.710	0.710	0.708	4,981,800
2024-08-19	0.720	0.755	0.710	0.720	0.718	16,793,301
2024-08-16	0.660	0.670	0.655	0.665	0.663	3,432,400
2024-08-15	0.675	0.690	0.655	0.655	0.653	2,886,100
2024-08-14	0.655	0.675	0.655	0.675	0.673	1,084,200
2024-08-13	0.655	0.660	0.645	0.650	0.648	1,260,600
2024-08-12	0.670	0.675	0.655	0.655	0.653	3,493,000
2024-08-09	0.670	0.675	0.655	0.660	0.658	2,533,400
2024-08-08	0.635	0.665	0.635	0.640	0.638	1,787,700
2024-08-07	0.650	0.680	0.635	0.655	0.653	4,222,200
2024-08-06	0.615	0.645	0.615	0.645	0.643	4,413,200
2024-08-05	0.675	0.675	0.615	0.615	0.613	5,714,900
2024-08-02	0.715	0.715	0.680	0.685	0.683	7,695,100
2024-08-01	0.735	0.735	0.720	0.720	0.718	1,520,400
2024-07-31	0.750	0.750	0.720	0.720	0.718	2,878,500
2024-07-30	0.735	0.750	0.735	0.745	0.743	2,996,800
2024-07-29	0.730	0.745	0.725	0.730	0.728	1,586,500
2024-07-26	0.725	0.725	0.720	0.725	0.723	1,186,000
2024-07-25	0.740	0.740	0.720	0.725	0.723	4,085,500
2024-07-24	0.745	0.750	0.745	0.745	0.743	1,217,500
2024-07-23	0.755	0.760	0.745	0.750	0.748	1,488,100
2024-07-22	0.755	0.760	0.745	0.750	0.748	2,480,600
2024-07-19	0.765	0.765	0.760	0.760	0.758	1,232,700
2024-07-18	0.760	0.775	0.755	0.760	0.758	2,291,300
2024-07-17	0.780	0.780	0.760	0.765	0.763	4,604,500
2024-07-16	0.785	0.785	0.770	0.775	0.773	2,300,300
2024-07-15	0.790	0.795	0.775	0.780	0.778	4,061,400
2024-07-12	0.790	0.790	0.785	0.785	0.783	918,900
2024-07-11	0.795	0.810	0.790	0.790	0.788	1,903,900
2024-07-10	0.790	0.795	0.780	0.790	0.788	1,159,900
2024-07-09	0.805	0.805	0.790	0.790	0.788	1,594,500
2024-07-05	0.800	0.810	0.795	0.800	0.798	1,907,000
2024-07-04	0.825	0.825	0.800	0.800	0.798	2,838,300
2024-07-03	0.825	0.835	0.820	0.820	0.817	1,498,900
2024-07-02	0.795	0.825	0.795	0.825	0.822	4,090,100
2024-07-01	0.785	0.800	0.785	0.790	0.788	1,302,100
2024-06-28	0.795	0.795	0.785	0.785	0.783	874,800
2024-06-27	0.800	0.800	0.785	0.790	0.788	910,600
2024-06-26	0.760	0.810	0.760	0.800	0.798	3,405,000
2024-06-25	0.785	0.805	0.765	0.765	0.763	3,570,500
2024-06-24	0.815	0.815	0.785	0.790	0.788	2,405,000
2024-06-21	0.790	0.815	0.785	0.810	0.808	3,481,000
2024-06-20	0.805	0.805	0.785	0.790	0.788	2,684,900
2024-06-19	0.825	0.825	0.790	0.800	0.798	7,446,200
2024-06-18	0.855	0.855	0.820	0.825	0.822	8,383,600
2024-06-14	0.865	0.865	0.850	0.850	0.847	3,082,800
2024-06-13	0.885	0.890	0.845	0.860	0.857	7,705,600
2024-06-12	0.845	0.910	0.845	0.875	0.872	22,821,600
2024-06-11	0.860	0.870	0.845	0.845	0.842	6,892,600
2024-06-10	0.835	0.860	0.825	0.855	0.852	5,838,800
2024-06-07	0.835	0.840	0.825	0.835	0.832	3,680,100
2024-06-06	0.845	0.860	0.830	0.835	0.832	6,367,400
2024-06-05	0.845	0.860	0.840	0.840	0.837	2,513,900
2024-06-04	0.830	0.850	0.830	0.845	0.842	2,995,900
2024-05-31	0.840	0.845	0.825	0.830	0.827	2,182,900

← NewerPage 10 of 18 · 1,076 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.