SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.650	2.710	2.640	2.710	0.896	8,640,308
2023-03-09	2.710	2.730	2.660	2.670	0.883	2,340,002
2023-03-08	2.740	2.740	2.650	2.700	0.893	12,506,412
2023-03-07	2.680	2.770	2.640	2.750	0.910	10,380,910
2023-03-06	2.540	2.680	2.540	2.680	0.887	5,945,706
2023-03-03	2.580	2.580	2.520	2.520	0.834	4,331,104
2023-03-02	2.560	2.600	2.510	2.560	0.845	5,501,105
2023-03-01	2.580	2.630	2.550	2.560	0.845	4,797,905
2023-02-28	2.700	2.700	2.550	2.580	0.852	7,576,507
2023-02-27	2.690	2.720	2.630	2.700	0.891	11,984,411
2023-02-24	2.730	2.760	2.640	2.700	0.891	20,537,120
2023-02-23	2.560	2.720	2.560	2.710	0.895	16,108,815
2023-02-22	2.570	2.600	2.540	2.560	0.845	8,122,208
2023-02-21	2.610	2.660	2.580	2.590	0.855	8,577,308
2023-02-20	2.650	2.700	2.570	2.610	0.862	9,601,809
2023-02-17	2.680	2.710	2.630	2.640	0.872	8,780,708
2023-02-16	2.740	2.770	2.670	2.700	0.891	9,459,309
2023-02-15	2.740	2.760	2.660	2.730	0.901	10,166,710
2023-02-14	2.750	2.810	2.700	2.720	0.898	8,412,908
2023-02-13	2.830	2.830	2.700	2.730	0.901	13,532,113
2023-02-10	2.870	2.900	2.800	2.840	0.938	14,478,914
2023-02-09	2.880	2.950	2.830	2.870	0.948	15,223,815
2023-02-08	2.780	2.930	2.780	2.870	0.948	13,576,213
2023-02-07	2.700	2.800	2.670	2.750	0.908	13,013,712
2023-02-03	2.680	2.770	2.630	2.650	0.875	14,713,814
2023-02-02	2.560	2.690	2.550	2.650	0.875	13,815,913
2023-01-31	2.650	2.730	2.460	2.500	0.825	26,469,925
2023-01-30	2.590	2.670	2.590	2.650	0.875	6,886,507
2023-01-27	2.500	2.600	2.500	2.560	0.845	7,572,607
2023-01-26	2.520	2.560	2.470	2.480	0.819	5,116,505
2023-01-25	2.360	2.570	2.360	2.500	0.825	10,835,410
2023-01-20	2.260	2.360	2.260	2.350	0.776	7,390,207
2023-01-19	2.190	2.290	2.160	2.260	0.746	12,471,912
2023-01-18	2.190	2.220	2.170	2.190	0.723	2,976,303
2023-01-17	2.180	2.230	2.150	2.180	0.720	12,586,812
2023-01-16	2.050	2.180	2.040	2.180	0.720	6,705,906
2023-01-13	2.050	2.100	2.020	2.070	0.683	3,398,703
2023-01-12	2.100	2.150	2.010	2.050	0.677	10,621,810
2023-01-11	2.170	2.180	2.090	2.100	0.693	6,586,506
2023-01-10	2.130	2.180	2.100	2.160	0.713	8,577,608
2023-01-09	2.060	2.170	2.060	2.120	0.700	14,827,214
2023-01-06	1.970	2.060	1.960	2.040	0.674	15,475,515
2023-01-05	1.920	1.990	1.920	1.980	0.654	13,919,113
2023-01-04	1.860	1.950	1.840	1.900	0.627	11,692,511
2023-01-03	1.810	1.900	1.800	1.860	0.614	10,937,410
2022-12-30	1.790	1.830	1.780	1.800	0.594	4,496,704
2022-12-29	1.740	1.780	1.740	1.770	0.584	2,888,703
2022-12-28	1.790	1.820	1.710	1.740	0.574	9,919,809
2022-12-27	1.870	1.880	1.790	1.790	0.591	5,832,606
2022-12-23	1.830	1.870	1.830	1.860	0.614	2,245,202
2022-12-22	1.870	1.920	1.820	1.840	0.607	10,137,910
2022-12-21	1.810	1.880	1.800	1.860	0.614	11,633,111
2022-12-20	1.780	1.830	1.770	1.800	0.594	4,770,605
2022-12-19	1.820	1.830	1.770	1.780	0.588	7,084,207
2022-12-16	1.810	1.840	1.780	1.820	0.601	7,512,307
2022-12-15	1.840	1.910	1.830	1.840	0.607	15,870,615
2022-12-14	1.840	1.870	1.800	1.840	0.607	11,813,111
2022-12-13	1.740	1.860	1.720	1.820	0.601	21,712,221
2022-12-12	1.740	1.760	1.710	1.720	0.568	10,170,310
2022-12-09	1.790	1.810	1.740	1.750	0.578	16,937,116

← NewerPage 16 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.