SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.200	1.230	1.180	1.180	0.816	3,623,867
2024-05-14	1.150	1.200	1.150	1.200	0.830	4,353,600
2024-05-13	1.160	1.180	1.150	1.160	0.802	1,926,000
2024-05-10	1.160	1.190	1.140	1.170	0.809	3,065,600
2024-05-09	1.150	1.180	1.140	1.170	0.809	1,216,933
2024-05-08	1.150	1.170	1.130	1.160	0.802	3,308,667
2024-05-07	1.200	1.220	1.130	1.150	0.795	6,666,800
2024-05-06	1.180	1.220	1.160	1.180	0.816	4,330,933
2024-05-03	1.180	1.180	1.150	1.170	0.809	3,441,467
2024-05-02	1.080	1.190	1.070	1.180	0.816	7,709,067
2024-04-30	1.090	1.090	1.050	1.080	0.747	2,796,400
2024-04-29	1.020	1.120	1.010	1.080	0.747	9,465,467
2024-04-26	1.030	1.050	1.010	1.020	0.705	2,620,667
2024-04-25	1.020	1.060	1.020	1.050	0.726	2,838,667
2024-04-24	1.020	1.030	1.000	1.030	0.712	5,010,667
2024-04-23	1.030	1.030	1.010	1.030	0.712	515,733
2024-04-22	1.030	1.050	1.030	1.030	0.712	2,083,200
2024-04-19	1.040	1.040	1.000	1.030	0.712	4,403,733
2024-04-18	1.030	1.060	1.020	1.040	0.719	888,933
2024-04-17	1.020	1.050	1.010	1.040	0.719	1,530,800
2024-04-16	1.070	1.070	0.985	1.030	0.712	5,836,267
2024-04-15	1.070	1.120	1.060	1.080	0.747	2,660,800
2024-04-12	1.080	1.110	1.060	1.090	0.754	2,717,600
2024-04-09	1.070	1.100	1.060	1.080	0.747	2,672,933
2024-04-08	1.070	1.080	1.050	1.070	0.740	1,600,933
2024-04-05	1.070	1.090	1.050	1.080	0.747	1,652,400
2024-04-04	1.070	1.110	1.050	1.090	0.754	2,164,000
2024-04-03	1.060	1.090	1.040	1.070	0.740	1,524,933
2024-04-02	1.080	1.120	1.040	1.060	0.733	3,957,200
2024-04-01	1.090	1.110	1.060	1.090	0.754	2,674,000
2024-03-29	0.975	1.100	0.970	1.100	0.761	6,943,600
2024-03-27	0.970	0.975	0.965	0.970	0.671	1,143,467
2024-03-26	0.970	0.980	0.960	0.970	0.671	939,067
2024-03-25	0.970	0.990	0.970	0.970	0.671	957,067
2024-03-22	0.970	0.980	0.955	0.970	0.671	1,885,867
2024-03-21	0.965	1.010	0.955	0.970	0.671	4,192,667
2024-03-20	0.965	0.970	0.945	0.965	0.667	1,720,667
2024-03-19	0.970	0.975	0.940	0.970	0.671	2,206,800
2024-03-18	0.980	0.990	0.950	0.970	0.671	1,526,267
2024-03-15	0.970	1.020	0.950	0.985	0.681	3,223,333
2024-03-14	0.950	0.990	0.925	0.980	0.678	2,577,333
2024-03-13	0.985	0.990	0.935	0.965	0.657	2,790,400
2024-03-12	0.970	1.030	0.965	0.990	0.674	7,668,667
2024-03-11	0.950	0.990	0.930	0.965	0.657	4,634,267
2024-03-08	0.895	0.945	0.890	0.940	0.640	2,059,067
2024-03-07	0.915	0.925	0.885	0.900	0.613	1,897,733
2024-03-06	0.925	0.960	0.910	0.915	0.623	2,834,000
2024-03-05	0.905	0.945	0.880	0.945	0.643	3,310,267
2024-03-04	0.870	0.915	0.845	0.905	0.616	6,551,333
2024-03-01	0.800	0.855	0.795	0.855	0.582	3,378,400
2024-02-29	0.805	0.810	0.790	0.800	0.545	2,572,933
2024-02-28	0.820	0.830	0.805	0.805	0.548	2,360,400
2024-02-27	0.815	0.820	0.795	0.815	0.555	2,146,133
2024-02-26	0.790	0.860	0.790	0.810	0.552	32,669,200
2024-02-23	0.770	0.770	0.765	0.770	0.524	1,962,267
2024-02-22	0.770	0.770	0.765	0.770	0.524	1,002,533
2024-02-21	0.770	0.770	0.765	0.770	0.524	437,600
2024-02-20	0.775	0.780	0.765	0.770	0.524	401,733
2024-02-19	0.775	0.775	0.760	0.770	0.524	1,595,333
2024-02-16	0.760	0.780	0.760	0.775	0.528	3,352,667

← NewerPage 11 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.