SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.330	1.430	1.330	1.380	0.454	73,684,870
2022-09-07	1.260	1.330	1.240	1.310	0.431	24,486,323
2022-09-06	1.200	1.310	1.200	1.290	0.424	39,110,137
2022-09-05	1.180	1.220	1.150	1.190	0.391	18,733,818
2022-09-02	1.220	1.240	1.130	1.210	0.398	49,362,950
2022-09-01	1.250	1.290	1.200	1.200	0.395	32,325,331
2022-08-30	1.320	1.330	1.250	1.280	0.421	38,844,337
2022-08-29	1.280	1.350	1.270	1.290	0.424	36,352,835
2022-08-26	1.410	1.440	1.360	1.360	0.447	51,898,550
2022-08-25	1.160	1.410	1.140	1.400	0.461	100,797,999
2022-08-24	1.180	1.200	1.120	1.150	0.378	22,206,021
2022-08-23	1.070	1.180	1.070	1.170	0.385	24,083,723
2022-08-22	1.070	1.170	1.070	1.100	0.362	62,369,157
2022-08-19	1.240	1.250	1.130	1.160	0.382	65,601,063
2022-08-18	1.180	1.260	1.160	1.230	0.405	43,370,141
2022-08-17	1.200	1.250	1.160	1.190	0.391	24,327,623
2022-08-16	1.200	1.270	1.160	1.210	0.398	44,394,042
2022-08-15	1.240	1.290	1.150	1.190	0.391	99,980,498
2022-08-12	1.110	1.220	1.090	1.200	0.395	108,768,104
2022-08-11	0.975	1.170	0.970	1.130	0.372	222,074,018
2022-08-10	0.925	0.945	0.885	0.940	0.309	52,360,850
2022-08-09	0.925	0.980	0.920	0.940	0.309	51,120,349
2022-08-08	0.995	1.010	0.910	0.920	0.303	116,503,305
2022-08-05	0.920	1.000	0.885	0.995	0.327	68,965,866
2022-08-04	0.900	0.935	0.880	0.920	0.303	117,702,112
2022-08-03	0.810	0.880	0.800	0.870	0.286	95,599,291
2022-08-02	0.805	0.845	0.770	0.805	0.265	39,510,938
2022-08-01	0.760	0.825	0.745	0.810	0.266	57,938,152
2022-07-29	0.795	0.860	0.745	0.745	0.245	166,237,062
2022-07-28	0.680	0.790	0.680	0.775	0.255	117,231,418
2022-07-27	0.650	0.680	0.650	0.675	0.222	36,222,035
2022-07-26	0.640	0.665	0.635	0.660	0.217	19,592,719
2022-07-25	0.635	0.645	0.630	0.640	0.211	8,662,808
2022-07-22	0.635	0.650	0.630	0.645	0.212	13,194,613
2022-07-21	0.615	0.640	0.610	0.635	0.209	30,855,029
2022-07-20	0.615	0.625	0.600	0.610	0.201	38,373,337
2022-07-19	0.605	0.610	0.585	0.605	0.199	12,915,912
2022-07-18	0.580	0.610	0.575	0.610	0.201	19,453,519
2022-07-15	0.565	0.585	0.565	0.570	0.188	12,945,312
2022-07-14	0.560	0.575	0.560	0.565	0.186	7,823,407
2022-07-13	0.565	0.570	0.545	0.565	0.186	12,645,012
2022-07-12	0.580	0.585	0.560	0.560	0.184	14,014,513
2022-07-08	0.590	0.595	0.575	0.585	0.192	14,494,814
2022-07-07	0.575	0.580	0.570	0.575	0.189	5,860,806
2022-07-06	0.585	0.605	0.560	0.575	0.189	31,714,530
2022-07-05	0.575	0.590	0.570	0.580	0.191	8,895,609
2022-07-04	0.595	0.595	0.560	0.570	0.188	38,825,437
2022-07-01	0.610	0.620	0.580	0.595	0.196	34,176,333
2022-06-30	0.620	0.625	0.600	0.610	0.201	27,555,026
2022-06-29	0.635	0.635	0.600	0.615	0.202	77,782,574
2022-06-28	0.655	0.665	0.640	0.650	0.214	46,653,645
2022-06-27	0.670	0.685	0.655	0.655	0.216	72,605,472
2022-06-24	0.675	0.690	0.650	0.660	0.217	67,776,365
2022-06-23	0.670	0.680	0.655	0.670	0.220	42,807,641
2022-06-22	0.690	0.710	0.655	0.660	0.217	141,450,441
2022-06-21	0.670	0.695	0.640	0.695	0.229	287,207,080
2022-06-20	0.600	0.700	0.590	0.670	0.220	986,949,007

← NewerPage 18 of 18 · 1,077 trading days

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.