SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.855	0.855	0.835	0.845	0.842	3,152,400
2024-05-29	0.855	0.860	0.835	0.855	0.852	2,630,900
2024-05-28	0.850	0.865	0.830	0.850	0.847	8,638,500
2024-05-27	0.885	0.895	0.850	0.850	0.847	6,148,000
2024-05-24	0.870	0.890	0.855	0.880	0.877	10,599,100
2024-05-23	0.825	0.875	0.820	0.875	0.872	14,227,800
2024-05-21	0.855	0.855	0.825	0.835	0.832	5,414,500
2024-05-20	0.845	0.865	0.845	0.855	0.852	5,812,000
2024-05-17	0.850	0.850	0.825	0.845	0.842	6,135,700
2024-05-16	0.850	0.865	0.840	0.845	0.842	4,604,500
2024-05-15	0.855	0.860	0.830	0.835	0.832	4,913,900
2024-05-14	0.835	0.875	0.820	0.860	0.857	7,939,600
2024-05-13	0.765	0.845	0.765	0.840	0.837	21,828,301
2024-05-10	0.765	0.775	0.750	0.750	0.748	2,083,500
2024-05-09	0.755	0.775	0.750	0.765	0.763	1,265,300
2024-05-08	0.760	0.780	0.745	0.750	0.748	3,260,400
2024-05-07	0.785	0.790	0.755	0.760	0.758	2,128,700
2024-05-06	0.790	0.790	0.775	0.780	0.778	2,554,900
2024-05-03	0.775	0.795	0.770	0.785	0.783	6,015,200
2024-05-02	0.760	0.775	0.750	0.770	0.768	1,393,300
2024-04-30	0.770	0.770	0.745	0.765	0.763	2,035,700
2024-04-29	0.750	0.775	0.745	0.765	0.763	5,416,400
2024-04-26	0.715	0.755	0.710	0.750	0.748	5,245,700
2024-04-25	0.730	0.730	0.715	0.715	0.713	1,117,300
2024-04-24	0.710	0.730	0.710	0.730	0.728	3,447,600
2024-04-23	0.705	0.715	0.700	0.705	0.703	1,849,100
2024-04-22	0.700	0.710	0.700	0.700	0.698	902,200
2024-04-19	0.725	0.725	0.690	0.705	0.703	4,081,400
2024-04-18	0.720	0.735	0.715	0.720	0.718	3,288,500
2024-04-17	0.715	0.730	0.710	0.715	0.713	2,631,100
2024-04-16	0.740	0.740	0.705	0.710	0.708	4,519,900
2024-04-15	0.770	0.770	0.735	0.740	0.738	4,288,100
2024-04-12	0.770	0.785	0.760	0.780	0.778	5,180,800
2024-04-09	0.705	0.790	0.705	0.760	0.758	15,114,200
2024-04-08	0.705	0.715	0.695	0.705	0.703	2,399,300
2024-04-05	0.705	0.715	0.700	0.705	0.703	1,085,800
2024-04-04	0.695	0.710	0.695	0.705	0.703	2,727,600
2024-04-03	0.705	0.715	0.695	0.695	0.693	2,659,500
2024-04-02	0.720	0.720	0.705	0.705	0.703	1,195,100
2024-04-01	0.710	0.720	0.705	0.720	0.718	1,638,500
2024-03-29	0.710	0.710	0.695	0.710	0.708	1,511,400
2024-03-27	0.725	0.725	0.700	0.710	0.708	2,350,400
2024-03-26	0.740	0.740	0.715	0.720	0.718	2,375,700
2024-03-25	0.715	0.745	0.700	0.735	0.733	4,694,400
2024-03-22	0.720	0.720	0.695	0.715	0.713	5,806,400
2024-03-21	0.700	0.735	0.700	0.720	0.718	14,076,600
2024-03-20	0.665	0.695	0.650	0.690	0.688	15,497,000
2024-03-19	0.735	0.735	0.660	0.660	0.658	17,939,801
2024-03-18	0.780	0.780	0.720	0.735	0.733	7,514,000
2024-03-15	0.795	0.795	0.770	0.780	0.778	2,434,700
2024-03-14	0.795	0.795	0.785	0.790	0.788	1,856,500
2024-03-13	0.800	0.800	0.795	0.800	0.798	642,100
2024-03-12	0.810	0.810	0.790	0.800	0.798	1,790,800
2024-03-11	0.785	0.815	0.775	0.810	0.808	1,723,500
2024-03-08	0.775	0.795	0.775	0.790	0.788	1,388,100
2024-03-07	0.790	0.800	0.775	0.780	0.776	2,467,800
2024-03-06	0.810	0.820	0.785	0.790	0.786	3,713,500
2024-03-05	0.825	0.840	0.805	0.810	0.805	2,718,900
2024-03-04	0.850	0.855	0.820	0.825	0.820	2,408,600
2024-03-01	0.810	0.850	0.810	0.850	0.845	3,106,200

← NewerPage 11 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.