SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.490	0.490	0.365	0.405	0.405	31,436,100
2025-02-19	0.545	0.545	0.485	0.490	0.490	13,484,200
2025-02-18	0.580	0.595	0.555	0.555	0.555	3,557,300
2025-02-17	0.610	0.610	0.580	0.585	0.585	2,875,300
2025-02-14	0.610	0.615	0.595	0.610	0.610	2,987,100
2025-02-13	0.615	0.620	0.605	0.610	0.610	1,811,400
2025-02-12	0.635	0.635	0.620	0.620	0.620	5,957,100
2025-02-10	0.645	0.645	0.630	0.640	0.640	2,555,900
2025-02-07	0.630	0.655	0.610	0.650	0.650	6,093,900
2025-02-06	0.680	0.680	0.630	0.635	0.635	4,609,900
2025-02-05	0.675	0.685	0.670	0.675	0.675	1,163,300
2025-02-04	0.675	0.680	0.670	0.670	0.670	690,500
2025-02-03	0.670	0.680	0.665	0.680	0.680	695,400
2025-01-31	0.675	0.685	0.675	0.675	0.675	453,300
2025-01-28	0.675	0.685	0.670	0.685	0.685	1,040,300
2025-01-27	0.680	0.680	0.670	0.675	0.675	2,504,000
2025-01-24	0.685	0.690	0.680	0.680	0.680	1,240,300
2025-01-23	0.700	0.700	0.680	0.680	0.680	1,934,700
2025-01-22	0.710	0.710	0.690	0.705	0.705	885,100
2025-01-21	0.700	0.710	0.695	0.705	0.705	1,919,000
2025-01-20	0.685	0.705	0.685	0.700	0.700	1,852,700
2025-01-17	0.680	0.695	0.675	0.685	0.685	1,678,000
2025-01-16	0.695	0.695	0.675	0.680	0.680	1,768,900
2025-01-15	0.675	0.695	0.675	0.675	0.675	2,767,600
2025-01-14	0.675	0.680	0.670	0.675	0.675	1,129,500
2025-01-13	0.700	0.700	0.665	0.665	0.665	5,661,300
2025-01-10	0.710	0.715	0.700	0.700	0.700	2,275,100
2025-01-09	0.710	0.735	0.685	0.705	0.705	8,519,300
2025-01-08	0.730	0.730	0.700	0.705	0.705	5,332,500
2025-01-07	0.740	0.765	0.730	0.740	0.740	8,454,300
2025-01-06	0.730	0.740	0.725	0.740	0.740	2,100,400
2025-01-03	0.740	0.740	0.715	0.725	0.725	4,504,900
2025-01-02	0.730	0.740	0.725	0.740	0.740	3,062,100
2024-12-31	0.725	0.735	0.720	0.730	0.730	1,341,900
2024-12-30	0.735	0.745	0.720	0.725	0.725	4,079,100
2024-12-27	0.730	0.745	0.725	0.745	0.745	2,567,800
2024-12-26	0.715	0.735	0.715	0.730	0.730	2,759,000
2024-12-24	0.725	0.730	0.705	0.710	0.710	2,039,200
2024-12-23	0.705	0.730	0.705	0.720	0.720	4,654,100
2024-12-20	0.710	0.720	0.705	0.705	0.705	3,145,000
2024-12-19	0.690	0.705	0.685	0.700	0.700	4,594,600
2024-12-18	0.695	0.705	0.685	0.700	0.700	3,068,200
2024-12-17	0.715	0.720	0.690	0.690	0.690	5,876,700
2024-12-16	0.710	0.730	0.710	0.715	0.715	5,041,800
2024-12-13	0.705	0.725	0.695	0.710	0.710	6,869,900
2024-12-12	0.685	0.705	0.685	0.700	0.700	9,910,100
2024-12-11	0.690	0.690	0.675	0.680	0.680	1,426,100
2024-12-10	0.680	0.695	0.680	0.695	0.695	1,718,400
2024-12-09	0.695	0.700	0.680	0.680	0.680	3,550,600
2024-12-06	0.695	0.700	0.685	0.700	0.700	1,544,300
2024-12-05	0.695	0.700	0.670	0.700	0.700	4,266,200
2024-12-04	0.690	0.710	0.685	0.695	0.695	7,688,700
2024-12-03	0.675	0.700	0.675	0.690	0.690	5,996,200
2024-12-02	0.665	0.680	0.665	0.675	0.675	3,045,200
2024-11-29	0.670	0.675	0.650	0.665	0.665	4,241,500
2024-11-28	0.685	0.685	0.660	0.670	0.670	2,833,500
2024-11-27	0.670	0.685	0.670	0.680	0.680	1,331,300
2024-11-26	0.695	0.695	0.670	0.675	0.675	5,134,100
2024-11-25	0.645	0.695	0.635	0.685	0.685	12,352,600
2024-11-22	0.645	0.660	0.645	0.660	0.660	3,648,200

← NewerPage 8 of 18 · 1,076 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.