SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.995	1.020	0.990	1.010	1.004	1,317,600
2023-09-05	1.020	1.020	0.995	1.000	0.994	2,589,800
2023-09-04	1.010	1.020	1.000	1.010	1.004	1,033,400
2023-09-01	1.010	1.020	0.990	1.010	1.004	2,237,700
2023-08-30	1.030	1.040	1.010	1.010	1.002	1,635,200
2023-08-29	0.995	1.030	0.980	1.020	1.012	4,080,300
2023-08-28	1.030	1.040	0.990	0.990	0.982	5,910,400
2023-08-25	1.030	1.040	1.000	1.020	1.012	2,725,400
2023-08-24	1.040	1.060	1.030	1.040	1.032	3,352,600
2023-08-23	1.050	1.060	1.030	1.030	1.022	1,695,600
2023-08-22	1.050	1.070	1.030	1.040	1.032	3,313,100
2023-08-21	1.030	1.050	1.020	1.040	1.032	3,312,700
2023-08-18	1.030	1.040	1.020	1.030	1.022	3,474,900
2023-08-17	1.060	1.060	1.020	1.040	1.032	4,715,500
2023-08-16	1.060	1.080	1.040	1.050	1.042	3,601,800
2023-08-15	1.100	1.110	1.050	1.070	1.062	4,997,200
2023-08-14	1.130	1.140	1.090	1.090	1.082	4,654,900
2023-08-11	1.090	1.120	1.070	1.110	1.102	3,764,500
2023-08-10	1.130	1.140	1.090	1.090	1.082	3,006,400
2023-08-09	1.120	1.140	1.100	1.130	1.121	3,337,400
2023-08-08	1.090	1.130	1.080	1.120	1.111	5,359,700
2023-08-07	1.040	1.090	1.040	1.080	1.072	5,931,400
2023-08-04	1.070	1.100	1.040	1.050	1.042	6,655,100
2023-08-03	1.120	1.130	1.060	1.070	1.062	6,745,200
2023-08-02	1.120	1.150	1.120	1.120	1.111	2,696,200
2023-08-01	1.140	1.150	1.110	1.130	1.121	6,984,400
2023-07-31	1.150	1.170	1.120	1.140	1.131	5,826,000
2023-07-28	1.160	1.170	1.150	1.150	1.141	3,887,000
2023-07-27	1.170	1.180	1.160	1.170	1.161	2,091,000
2023-07-26	1.170	1.190	1.130	1.170	1.161	9,678,100
2023-07-25	1.130	1.170	1.120	1.160	1.151	6,943,800
2023-07-24	1.160	1.160	1.120	1.130	1.121	6,980,800
2023-07-21	1.150	1.180	1.140	1.160	1.151	4,236,300
2023-07-20	1.110	1.180	1.100	1.170	1.161	19,264,600
2023-07-18	1.110	1.120	1.080	1.100	1.092	4,530,100
2023-07-17	1.090	1.130	1.080	1.110	1.102	7,111,100
2023-07-14	1.070	1.120	1.070	1.100	1.092	8,583,700
2023-07-13	1.060	1.070	1.040	1.060	1.052	5,170,700
2023-07-12	1.090	1.100	1.040	1.050	1.042	5,137,100
2023-07-11	1.080	1.110	1.060	1.090	1.082	9,964,000
2023-07-10	1.040	1.090	1.030	1.080	1.072	7,408,800
2023-07-07	1.040	1.060	1.020	1.040	1.032	5,872,900
2023-07-06	1.040	1.070	1.030	1.040	1.032	8,414,200
2023-07-05	1.000	1.050	0.995	1.050	1.042	8,626,900
2023-07-04	0.960	1.070	0.955	1.000	0.992	40,617,898
2023-07-03	0.975	0.980	0.950	0.965	0.958	4,344,400
2023-06-30	0.945	0.970	0.925	0.965	0.958	4,555,100
2023-06-28	0.980	1.010	0.945	0.945	0.938	10,040,800
2023-06-27	0.915	0.995	0.890	0.995	0.987	17,352,100
2023-06-26	0.940	0.950	0.920	0.920	0.913	6,151,700
2023-06-23	1.010	1.010	0.945	0.970	0.963	5,658,300
2023-06-22	0.950	1.160	0.950	1.000	0.992	24,456,100
2023-06-21	2.770	2.820	2.730	2.800	0.926	6,733,506
2023-06-20	2.820	2.840	2.750	2.780	0.920	2,808,603
2023-06-19	2.690	2.820	2.640	2.820	0.933	4,885,805
2023-06-16	2.750	2.790	2.630	2.680	0.887	3,808,804
2023-06-15	2.780	2.780	2.720	2.750	0.910	3,108,603
2023-06-14	2.780	2.840	2.750	2.800	0.926	4,913,705
2023-06-13	2.680	2.800	2.680	2.780	0.920	6,402,006
2023-06-12	2.600	2.680	2.600	2.680	0.887	6,129,606

← NewerPage 14 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.