SFP Tech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.660	0.660	0.645	0.645	0.645	1,262,500
2024-11-20	0.660	0.665	0.655	0.660	0.660	1,498,900
2024-11-19	0.650	0.665	0.650	0.655	0.655	2,381,900
2024-11-18	0.645	0.650	0.645	0.645	0.645	1,010,400
2024-11-15	0.640	0.660	0.635	0.655	0.655	2,427,200
2024-11-14	0.650	0.650	0.640	0.645	0.645	823,100
2024-11-13	0.635	0.655	0.635	0.650	0.650	2,546,200
2024-11-12	0.650	0.665	0.640	0.640	0.640	10,961,700
2024-11-11	0.630	0.655	0.630	0.655	0.655	3,238,500
2024-11-08	0.630	0.640	0.615	0.630	0.630	2,846,500
2024-11-07	0.640	0.640	0.615	0.620	0.620	13,291,500
2024-11-06	0.600	0.640	0.600	0.625	0.625	10,438,900
2024-11-05	0.610	0.610	0.585	0.590	0.590	5,299,500
2024-11-04	0.600	0.615	0.600	0.610	0.610	953,700
2024-11-01	0.600	0.610	0.600	0.600	0.600	1,576,000
2024-10-30	0.615	0.615	0.600	0.610	0.610	3,656,300
2024-10-29	0.615	0.620	0.605	0.615	0.615	1,557,500
2024-10-28	0.620	0.630	0.605	0.610	0.610	2,661,600
2024-10-25	0.615	0.645	0.615	0.615	0.615	5,972,400
2024-10-24	0.605	0.610	0.600	0.605	0.605	3,960,700
2024-10-23	0.625	0.625	0.605	0.605	0.605	2,374,800
2024-10-22	0.610	0.630	0.605	0.625	0.625	1,258,400
2024-10-21	0.610	0.635	0.600	0.605	0.605	3,812,000
2024-10-18	0.610	0.620	0.600	0.605	0.605	2,481,500
2024-10-17	0.600	0.610	0.600	0.605	0.605	1,685,700
2024-10-16	0.615	0.625	0.600	0.600	0.600	1,899,600
2024-10-15	0.630	0.630	0.615	0.615	0.615	1,112,400
2024-10-14	0.625	0.630	0.625	0.625	0.625	216,200
2024-10-11	0.625	0.640	0.625	0.625	0.625	1,174,500
2024-10-10	0.640	0.640	0.625	0.625	0.625	1,618,800
2024-10-09	0.640	0.650	0.635	0.640	0.640	766,200
2024-10-08	0.650	0.655	0.635	0.635	0.635	2,152,700
2024-10-07	0.660	0.675	0.640	0.650	0.650	1,810,600
2024-10-04	0.670	0.670	0.650	0.655	0.655	1,031,100
2024-10-03	0.670	0.685	0.665	0.670	0.670	1,016,000
2024-10-02	0.675	0.675	0.660	0.670	0.670	1,483,900
2024-10-01	0.660	0.680	0.660	0.680	0.680	451,000
2024-09-30	0.660	0.670	0.655	0.660	0.660	461,400
2024-09-27	0.675	0.675	0.660	0.660	0.660	533,900
2024-09-26	0.650	0.670	0.640	0.670	0.670	343,400
2024-09-25	0.700	0.700	0.640	0.650	0.650	1,918,400
2024-09-24	0.700	0.705	0.675	0.680	0.680	1,254,500
2024-09-23	0.720	0.720	0.700	0.705	0.705	767,700
2024-09-20	0.720	0.735	0.710	0.720	0.720	2,647,000
2024-09-19	0.675	0.715	0.670	0.715	0.715	2,338,800
2024-09-18	0.675	0.675	0.665	0.675	0.675	565,000
2024-09-17	0.655	0.680	0.650	0.675	0.675	1,679,100
2024-09-13	0.630	0.670	0.630	0.665	0.665	1,580,400
2024-09-12	0.610	0.640	0.610	0.635	0.635	1,575,200
2024-09-11	0.600	0.615	0.600	0.610	0.610	1,514,100
2024-09-10	0.610	0.620	0.595	0.605	0.605	1,642,700
2024-09-09	0.610	0.610	0.600	0.605	0.605	2,439,000
2024-09-06	0.630	0.630	0.610	0.615	0.615	1,349,200
2024-09-05	0.640	0.645	0.625	0.630	0.630	1,712,900
2024-09-04	0.645	0.655	0.635	0.640	0.640	1,603,900
2024-09-03	0.655	0.670	0.655	0.660	0.660	1,689,800
2024-09-02	0.660	0.670	0.650	0.655	0.655	3,202,300
2024-08-30	0.640	0.660	0.640	0.660	0.660	1,258,700
2024-08-29	0.655	0.655	0.635	0.640	0.638	1,713,800
2024-08-28	0.670	0.675	0.640	0.640	0.638	4,960,300

← NewerPage 9 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.