SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	2.560	2.600	2.550	2.580	0.853	3,265,803
2023-06-08	2.510	2.560	2.510	2.540	0.840	906,901
2023-06-07	2.590	2.620	2.530	2.550	0.844	3,009,303
2023-06-06	2.520	2.580	2.520	2.570	0.850	3,884,104
2023-06-02	2.450	2.510	2.440	2.510	0.830	2,708,703
2023-06-01	2.430	2.460	2.420	2.450	0.810	1,137,001
2023-05-31	2.430	2.470	2.430	2.450	0.810	1,103,101
2023-05-30	2.460	2.470	2.430	2.450	0.810	933,601
2023-05-29	2.460	2.480	2.410	2.460	0.814	1,507,501
2023-05-26	2.420	2.470	2.420	2.460	0.814	2,179,202
2023-05-25	2.410	2.410	2.350	2.410	0.797	8,311,808
2023-05-24	2.410	2.450	2.390	2.400	0.794	1,478,101
2023-05-23	2.440	2.450	2.400	2.410	0.797	2,722,803
2023-05-22	2.480	2.480	2.420	2.460	0.814	2,287,202
2023-05-19	2.480	2.490	2.430	2.440	0.807	2,615,403
2023-05-18	2.540	2.550	2.450	2.470	0.817	3,140,103
2023-05-17	2.510	2.550	2.490	2.500	0.827	2,312,702
2023-05-16	2.550	2.630	2.540	2.550	0.844	3,437,703
2023-05-15	2.470	2.610	2.470	2.550	0.844	12,714,312
2023-05-12	2.430	2.460	2.410	2.410	0.797	2,006,402
2023-05-11	2.450	2.490	2.420	2.430	0.804	3,830,104
2023-05-10	2.550	2.550	2.480	2.490	0.824	1,260,001
2023-05-09	2.570	2.590	2.470	2.540	0.840	1,992,902
2023-05-08	2.470	2.570	2.450	2.550	0.844	5,517,605
2023-05-05	2.450	2.480	2.360	2.460	0.814	8,039,708
2023-05-03	2.480	2.500	2.440	2.480	0.820	2,541,602
2023-05-02	2.470	2.520	2.450	2.490	0.824	3,072,903
2023-04-28	2.450	2.510	2.410	2.470	0.817	4,953,005
2023-04-27	2.440	2.450	2.400	2.430	0.804	2,700,603
2023-04-26	2.430	2.450	2.400	2.420	0.801	4,635,004
2023-04-25	2.460	2.490	2.440	2.440	0.807	2,522,402
2023-04-20	2.510	2.510	2.440	2.460	0.814	2,561,402
2023-04-19	2.540	2.550	2.450	2.490	0.824	8,295,908
2023-04-18	2.600	2.600	2.530	2.540	0.840	4,714,805
2023-04-17	2.660	2.670	2.580	2.600	0.860	3,921,004
2023-04-14	2.750	2.820	2.640	2.650	0.877	16,873,216
2023-04-13	2.630	2.690	2.630	2.680	0.887	5,508,905
2023-04-12	2.580	2.640	2.570	2.630	0.870	4,890,005
2023-04-11	2.660	2.690	2.580	2.580	0.853	4,512,304
2023-04-10	2.590	2.660	2.590	2.650	0.877	2,400,602
2023-04-07	2.600	2.620	2.580	2.580	0.853	1,858,502
2023-04-06	2.660	2.660	2.610	2.610	0.863	2,332,802
2023-04-05	2.660	2.690	2.650	2.670	0.883	1,575,602
2023-04-04	2.680	2.690	2.620	2.670	0.883	5,535,305
2023-04-03	2.600	2.670	2.560	2.650	0.877	5,127,605
2023-03-31	2.580	2.700	2.530	2.570	0.850	10,856,410
2023-03-30	2.530	2.580	2.530	2.580	0.853	1,941,302
2023-03-29	2.480	2.570	2.480	2.530	0.837	1,814,702
2023-03-28	2.480	2.520	2.470	2.490	0.824	1,915,502
2023-03-27	2.590	2.590	2.460	2.500	0.827	3,324,603
2023-03-24	2.590	2.610	2.560	2.580	0.853	1,922,402
2023-03-23	2.580	2.610	2.550	2.580	0.853	2,560,802
2023-03-22	2.570	2.640	2.550	2.590	0.857	8,294,708
2023-03-21	2.420	2.530	2.400	2.500	0.827	6,237,306
2023-03-20	2.400	2.450	2.290	2.390	0.791	8,384,408
2023-03-17	2.550	2.560	2.400	2.400	0.794	13,902,313
2023-03-16	2.650	2.650	2.480	2.490	0.824	10,898,410
2023-03-15	2.650	2.670	2.620	2.650	0.877	4,194,004
2023-03-14	2.670	2.670	2.580	2.620	0.867	4,693,504
2023-03-13	2.670	2.700	2.580	2.690	0.890	6,844,507

← NewerPage 15 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.