SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	1.180	1.200	1.170	1.190	1.112	1,247,100
2024-08-12	1.200	1.210	1.170	1.190	1.112	2,386,100
2024-08-09	1.170	1.210	1.160	1.180	1.102	1,365,400
2024-08-08	1.150	1.160	1.130	1.150	1.074	1,272,100
2024-08-07	1.120	1.170	1.080	1.160	1.084	3,244,100
2024-08-06	1.040	1.130	1.030	1.110	1.037	3,085,600
2024-08-05	1.080	1.090	0.980	1.050	0.981	5,059,500
2024-08-02	1.180	1.200	1.110	1.120	1.046	3,546,500
2024-08-01	1.200	1.200	1.180	1.190	1.112	821,600
2024-07-31	1.210	1.210	1.180	1.200	1.121	1,928,900
2024-07-30	1.250	1.250	1.190	1.210	1.130	3,324,400
2024-07-29	1.230	1.250	1.210	1.250	1.168	1,392,000
2024-07-26	1.240	1.250	1.210	1.220	1.140	1,451,400
2024-07-25	1.220	1.260	1.220	1.240	1.158	1,714,100
2024-07-24	1.230	1.240	1.210	1.240	1.158	1,442,600
2024-07-23	1.260	1.260	1.230	1.240	1.158	2,485,600
2024-07-22	1.240	1.270	1.190	1.260	1.177	3,225,300
2024-07-19	1.240	1.250	1.220	1.250	1.168	2,264,700
2024-07-18	1.250	1.250	1.220	1.250	1.168	3,684,000
2024-07-17	1.270	1.270	1.230	1.270	1.186	3,928,900
2024-07-16	1.300	1.310	1.260	1.270	1.186	4,323,800
2024-07-15	1.330	1.350	1.290	1.300	1.214	5,658,800
2024-07-12	1.280	1.350	1.270	1.330	1.242	2,712,400
2024-07-11	1.290	1.290	1.260	1.280	1.196	1,674,800
2024-07-10	1.170	1.280	1.170	1.280	1.196	5,468,000
2024-07-09	1.150	1.180	1.140	1.160	1.084	1,422,700
2024-07-05	1.170	1.170	1.140	1.160	1.084	1,732,900
2024-07-04	1.090	1.180	1.070	1.170	1.093	7,599,800
2024-07-03	1.070	1.090	1.040	1.080	1.009	4,352,000
2024-07-02	1.200	1.250	1.060	1.070	0.999	10,029,500
2024-07-01	0.980	0.995	0.965	0.995	0.929	1,370,000
2024-06-28	0.980	0.980	0.970	0.980	0.915	2,183,200
2024-06-27	0.995	0.995	0.965	0.980	0.915	2,505,000
2024-06-26	0.975	0.990	0.970	0.980	0.915	1,555,900
2024-06-25	1.000	1.010	0.965	0.980	0.915	3,479,900
2024-06-24	1.000	1.010	0.975	1.000	0.934	1,264,100
2024-06-21	0.960	1.020	0.950	1.000	0.934	4,751,100
2024-06-20	0.950	0.965	0.940	0.955	0.892	877,200
2024-06-19	0.955	0.970	0.930	0.940	0.878	2,068,400
2024-06-18	0.970	0.985	0.945	0.960	0.897	1,574,000
2024-06-14	0.975	0.985	0.960	0.970	0.906	1,325,800
2024-06-13	0.925	1.000	0.925	0.970	0.906	7,624,900
2024-06-12	0.860	0.925	0.855	0.920	0.859	5,791,000
2024-06-11	0.870	0.885	0.860	0.860	0.803	2,302,300
2024-06-10	0.860	0.865	0.825	0.855	0.799	4,875,200
2024-06-07	0.880	0.880	0.855	0.870	0.813	824,900
2024-06-06	0.900	0.900	0.855	0.875	0.817	2,791,300
2024-06-05	1.230	1.230	1.180	1.180	0.827	3,974,267
2024-06-04	1.220	1.240	1.210	1.230	0.862	3,434,000
2024-05-31	1.210	1.220	1.190	1.220	0.855	1,630,667
2024-05-30	1.190	1.230	1.180	1.210	0.848	4,702,400
2024-05-29	1.180	1.200	1.170	1.190	0.834	1,528,533
2024-05-28	1.200	1.200	1.170	1.190	0.834	1,181,333
2024-05-27	1.210	1.240	1.160	1.200	0.841	4,907,067
2024-05-24	1.200	1.210	1.190	1.200	0.841	1,613,600
2024-05-23	1.210	1.220	1.190	1.210	0.848	2,143,467
2024-05-21	1.180	1.210	1.170	1.200	0.841	3,020,533
2024-05-20	1.160	1.190	1.150	1.180	0.827	1,758,667
2024-05-17	1.180	1.180	1.140	1.160	0.813	2,347,467
2024-05-16	1.180	1.190	1.160	1.180	0.816	1,233,467

← NewerPage 10 of 18 · 1,051 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0100 MYR
2025-09-18	0.0025 MYR
2025-06-12	0.0100 MYR
2025-03-12	0.0100 MYR
2024-12-05	0.0125 MYR
2024-08-29	0.0150 MYR
2024-05-17	0.0150 MYR
2024-03-14	0.0150 MYR
2023-12-14	0.0100 MYR
2023-09-14	0.0050 MYR
2023-06-14	0.0050 MYR
2023-03-13	0.0100 MYR
2022-12-14	0.0100 MYR
2022-09-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.