SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.885	0.900	0.885	0.885	0.880	1,280,200
2023-11-30	0.895	0.895	0.880	0.885	0.880	1,892,600
2023-11-29	0.925	0.925	0.895	0.895	0.890	2,148,600
2023-11-28	0.900	0.925	0.895	0.925	0.920	2,151,300
2023-11-27	0.950	0.955	0.900	0.900	0.895	5,589,100
2023-11-24	0.950	0.955	0.940	0.945	0.940	1,331,800
2023-11-23	0.960	0.965	0.940	0.945	0.940	1,782,800
2023-11-22	0.990	0.990	0.950	0.955	0.950	6,363,500
2023-11-21	1.010	1.010	0.985	0.995	0.989	2,458,700
2023-11-20	1.010	1.020	0.990	1.010	1.004	5,387,000
2023-11-17	0.970	1.000	0.965	0.990	0.984	5,598,200
2023-11-16	0.970	0.985	0.965	0.970	0.965	3,905,400
2023-11-15	0.975	0.985	0.965	0.965	0.960	1,695,000
2023-11-14	0.975	0.995	0.965	0.965	0.960	1,853,800
2023-11-10	1.010	1.010	0.980	0.980	0.974	2,656,900
2023-11-09	1.000	1.030	0.995	1.000	0.994	5,479,100
2023-11-08	1.000	1.020	0.990	1.000	0.994	4,113,200
2023-11-07	0.985	1.010	0.975	1.000	0.994	8,221,700
2023-11-06	0.985	0.995	0.970	0.975	0.970	4,278,100
2023-11-03	0.955	0.980	0.955	0.975	0.970	2,763,400
2023-11-02	0.965	0.990	0.935	0.950	0.945	5,220,200
2023-11-01	0.975	1.020	0.960	0.960	0.955	15,645,300
2023-10-31	0.950	0.980	0.950	0.975	0.970	6,528,000
2023-10-30	0.965	0.980	0.945	0.950	0.945	2,928,600
2023-10-27	0.935	0.985	0.925	0.970	0.965	9,525,700
2023-10-26	0.925	0.945	0.915	0.930	0.925	11,979,100
2023-10-25	0.880	0.930	0.875	0.925	0.920	8,858,700
2023-10-24	0.860	0.880	0.855	0.875	0.870	2,208,300
2023-10-23	0.870	0.870	0.845	0.855	0.850	3,785,000
2023-10-20	0.885	0.885	0.865	0.870	0.865	1,888,100
2023-10-19	0.870	0.890	0.855	0.885	0.880	5,204,000
2023-10-18	0.890	0.890	0.870	0.870	0.865	3,042,700
2023-10-17	0.900	0.905	0.880	0.890	0.885	3,045,200
2023-10-16	0.900	0.905	0.870	0.895	0.890	4,447,600
2023-10-13	0.910	0.915	0.905	0.905	0.900	1,516,600
2023-10-12	0.925	0.925	0.900	0.915	0.910	5,651,100
2023-10-11	0.935	0.945	0.915	0.925	0.920	2,245,800
2023-10-10	0.910	0.945	0.910	0.930	0.925	3,045,300
2023-10-09	0.925	0.925	0.905	0.910	0.905	1,638,700
2023-10-06	0.915	0.930	0.900	0.925	0.920	2,097,500
2023-10-05	0.910	0.925	0.900	0.915	0.910	3,240,100
2023-10-04	0.920	0.925	0.905	0.910	0.905	3,611,700
2023-10-03	0.925	0.930	0.910	0.930	0.925	1,759,400
2023-10-02	0.965	0.965	0.920	0.925	0.920	3,608,800
2023-09-29	0.915	0.975	0.915	0.965	0.960	8,082,200
2023-09-27	0.930	0.940	0.895	0.910	0.905	7,057,200
2023-09-26	0.960	0.970	0.920	0.935	0.930	11,905,000
2023-09-25	0.995	1.000	0.960	0.960	0.955	8,968,900
2023-09-22	1.000	1.020	0.990	0.995	0.989	5,037,400
2023-09-21	1.030	1.030	1.000	1.010	1.004	4,213,300
2023-09-20	1.020	1.040	1.010	1.030	1.024	2,971,900
2023-09-19	1.020	1.030	1.010	1.020	1.014	1,415,000
2023-09-18	1.030	1.040	1.010	1.020	1.014	1,750,000
2023-09-15	1.010	1.030	1.000	1.030	1.024	2,384,600
2023-09-14	1.030	1.030	1.000	1.010	1.004	2,400,900
2023-09-13	1.050	1.050	1.020	1.020	1.014	2,942,900
2023-09-12	1.060	1.060	1.030	1.040	1.034	2,717,700
2023-09-11	1.050	1.070	1.020	1.030	1.024	4,687,900
2023-09-08	1.030	1.040	1.010	1.030	1.024	2,692,000
2023-09-07	1.010	1.050	1.010	1.030	1.024	4,559,900

← NewerPage 13 of 18 · 1,077 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.