SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.770	1.810	1.730	1.780	0.588	11,978,411
2022-12-07	1.800	1.840	1.650	1.770	0.584	84,170,483
2022-12-06	1.930	2.210	1.760	1.800	0.594	148,300,948
2022-12-05	1.970	1.980	1.920	1.950	0.644	12,200,712
2022-12-02	1.850	1.970	1.840	1.950	0.644	37,860,936
2022-12-01	1.770	1.870	1.760	1.870	0.617	40,860,939
2022-11-30	1.730	1.770	1.710	1.740	0.574	7,212,607
2022-11-29	1.750	1.810	1.690	1.730	0.571	17,113,216
2022-11-25	1.800	1.800	1.740	1.770	0.584	8,198,708
2022-11-24	1.750	1.800	1.730	1.780	0.588	17,696,717
2022-11-23	1.650	1.740	1.650	1.730	0.571	16,021,815
2022-11-22	1.670	1.710	1.640	1.650	0.545	7,659,007
2022-11-21	1.560	1.680	1.550	1.670	0.551	6,606,606
2022-11-17	1.630	1.640	1.600	1.610	0.532	4,846,505
2022-11-16	1.660	1.680	1.610	1.650	0.545	11,998,811
2022-11-15	1.710	1.710	1.660	1.670	0.551	9,928,509
2022-11-14	1.740	1.750	1.700	1.710	0.565	8,253,608
2022-11-11	1.720	1.770	1.680	1.700	0.561	37,227,336
2022-11-10	1.640	1.660	1.630	1.650	0.545	4,352,704
2022-11-09	1.670	1.670	1.620	1.650	0.545	3,667,204
2022-11-08	1.680	1.710	1.620	1.650	0.545	15,957,615
2022-11-07	1.610	1.670	1.600	1.650	0.545	15,941,115
2022-11-04	1.540	1.600	1.530	1.590	0.525	7,925,708
2022-11-03	1.570	1.600	1.530	1.540	0.508	9,735,009
2022-11-02	1.620	1.650	1.560	1.560	0.515	15,320,115
2022-11-01	1.650	1.690	1.600	1.630	0.538	12,748,212
2022-10-31	1.710	1.720	1.650	1.650	0.545	8,371,808
2022-10-28	1.740	1.770	1.670	1.670	0.551	15,282,615
2022-10-27	1.680	1.780	1.670	1.740	0.574	32,567,731
2022-10-26	1.700	1.760	1.660	1.690	0.558	29,008,528
2022-10-25	1.580	1.730	1.560	1.680	0.555	36,395,435
2022-10-21	1.540	1.580	1.510	1.540	0.508	13,973,413
2022-10-20	1.540	1.590	1.530	1.540	0.508	9,756,009
2022-10-19	1.600	1.640	1.550	1.570	0.518	30,023,129
2022-10-18	1.520	1.600	1.480	1.580	0.522	55,582,553
2022-10-17	1.380	1.500	1.360	1.480	0.489	28,557,027
2022-10-14	1.480	1.500	1.400	1.400	0.462	18,739,818
2022-10-13	1.520	1.540	1.440	1.440	0.475	15,555,615
2022-10-12	1.540	1.570	1.470	1.530	0.505	21,688,221
2022-10-11	1.480	1.570	1.420	1.520	0.502	37,070,135
2022-10-07	1.600	1.640	1.510	1.540	0.508	20,693,420
2022-10-06	1.640	1.680	1.550	1.600	0.528	32,439,631
2022-10-05	1.700	1.710	1.630	1.650	0.545	24,876,924
2022-10-04	1.680	1.700	1.640	1.670	0.551	30,744,929
2022-10-03	1.710	1.720	1.620	1.620	0.535	56,627,151
2022-09-30	1.710	1.760	1.660	1.740	0.574	41,273,439
2022-09-29	1.800	1.850	1.720	1.740	0.574	43,404,341
2022-09-28	1.790	1.810	1.740	1.750	0.578	20,699,120
2022-09-27	1.830	1.870	1.740	1.790	0.591	64,148,158
2022-09-26	1.780	1.860	1.720	1.820	0.601	32,040,631
2022-09-23	1.820	1.910	1.760	1.780	0.588	43,961,742
2022-09-22	1.690	1.880	1.660	1.820	0.601	71,488,568
2022-09-21	1.490	1.740	1.480	1.710	0.565	87,775,884
2022-09-20	1.500	1.550	1.470	1.500	0.495	41,025,339
2022-09-19	1.470	1.490	1.420	1.460	0.482	23,056,522
2022-09-15	1.560	1.590	1.460	1.490	0.492	56,249,151
2022-09-14	1.550	1.600	1.480	1.550	0.512	101,829,694
2022-09-13	1.570	1.690	1.510	1.640	0.541	53,296,551
2022-09-12	1.580	1.610	1.520	1.560	0.515	38,149,836
2022-09-09	1.420	1.570	1.410	1.550	0.512	96,422,495

← NewerPage 17 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.