SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.840	0.840	0.805	0.815	0.810	6,202,400
2024-02-28	0.850	0.860	0.835	0.845	0.840	2,601,900
2024-02-27	0.850	0.870	0.850	0.850	0.845	3,804,100
2024-02-26	0.880	0.905	0.840	0.850	0.845	7,337,500
2024-02-23	0.935	0.940	0.915	0.915	0.910	2,853,700
2024-02-22	0.890	0.930	0.885	0.930	0.925	11,601,900
2024-02-21	0.890	0.890	0.885	0.890	0.885	924,800
2024-02-20	0.895	0.900	0.885	0.890	0.885	2,142,100
2024-02-19	0.900	0.905	0.890	0.895	0.890	662,300
2024-02-16	0.900	0.905	0.895	0.905	0.900	1,816,600
2024-02-15	0.895	0.910	0.885	0.895	0.890	3,555,300
2024-02-14	0.895	0.905	0.885	0.885	0.880	2,625,800
2024-02-13	0.905	0.905	0.890	0.900	0.895	980,200
2024-02-09	0.895	0.905	0.890	0.900	0.895	907,500
2024-02-08	0.885	0.905	0.885	0.895	0.890	1,570,400
2024-02-07	0.900	0.900	0.885	0.885	0.880	1,219,700
2024-02-06	0.875	0.905	0.875	0.900	0.895	2,084,900
2024-02-05	0.885	0.890	0.875	0.875	0.870	1,075,900
2024-02-02	0.885	0.900	0.880	0.880	0.875	2,366,400
2024-01-31	0.900	0.900	0.885	0.885	0.880	1,659,600
2024-01-30	0.900	0.900	0.890	0.900	0.895	1,577,900
2024-01-29	0.920	0.920	0.890	0.890	0.885	4,129,900
2024-01-26	0.930	0.930	0.920	0.920	0.915	794,200
2024-01-24	0.935	0.940	0.925	0.930	0.925	833,700
2024-01-23	0.915	0.935	0.915	0.935	0.930	2,113,000
2024-01-22	0.925	0.935	0.915	0.915	0.910	2,147,700
2024-01-19	0.875	0.915	0.875	0.915	0.910	2,117,400
2024-01-18	0.905	0.905	0.865	0.875	0.870	4,219,800
2024-01-17	0.905	0.910	0.895	0.905	0.900	1,935,200
2024-01-16	0.915	0.925	0.900	0.905	0.900	2,559,300
2024-01-15	0.920	0.925	0.910	0.915	0.910	1,562,100
2024-01-12	0.930	0.930	0.915	0.920	0.915	1,472,900
2024-01-11	0.920	0.935	0.920	0.930	0.925	1,054,100
2024-01-10	0.920	0.930	0.910	0.915	0.910	1,770,900
2024-01-09	0.935	0.960	0.920	0.920	0.915	4,011,700
2024-01-08	0.940	0.945	0.930	0.935	0.930	1,356,500
2024-01-05	0.930	0.960	0.920	0.940	0.935	3,664,600
2024-01-04	0.935	0.945	0.925	0.925	0.920	2,277,800
2024-01-03	0.940	0.945	0.925	0.935	0.930	1,464,900
2024-01-02	0.960	0.960	0.935	0.940	0.935	1,602,200
2023-12-29	0.960	0.965	0.950	0.960	0.955	1,784,200
2023-12-28	0.925	0.965	0.920	0.965	0.960	2,290,900
2023-12-27	0.935	0.945	0.920	0.925	0.920	1,542,600
2023-12-26	0.950	0.955	0.935	0.935	0.930	1,166,000
2023-12-22	0.945	0.960	0.945	0.945	0.940	1,001,400
2023-12-21	0.965	0.965	0.935	0.945	0.940	1,648,300
2023-12-20	0.960	0.985	0.960	0.965	0.960	1,573,400
2023-12-19	0.960	0.970	0.950	0.960	0.955	929,600
2023-12-18	0.985	0.985	0.955	0.955	0.950	1,683,000
2023-12-15	0.965	0.985	0.965	0.975	0.970	1,123,700
2023-12-14	1.000	1.000	0.965	0.965	0.960	2,400,900
2023-12-13	1.010	1.020	0.995	0.995	0.989	4,192,000
2023-12-12	0.980	1.020	0.965	1.020	1.014	8,280,000
2023-12-11	0.955	0.985	0.940	0.980	0.974	3,196,100
2023-12-08	0.950	0.970	0.930	0.955	0.950	2,655,900
2023-12-07	0.945	0.955	0.920	0.950	0.945	2,189,300
2023-12-06	0.875	0.950	0.870	0.950	0.945	5,880,300
2023-12-05	0.870	0.885	0.865	0.870	0.865	1,205,500
2023-12-04	0.885	0.890	0.870	0.875	0.870	1,667,900
2023-12-01	0.885	0.900	0.885	0.885	0.880	1,280,200

← NewerPage 12 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.