SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.760	0.780	0.760	0.775	0.528	3,352,667
2024-02-15	0.755	0.765	0.755	0.760	0.518	1,452,000
2024-02-14	0.745	0.750	0.745	0.745	0.507	358,000
2024-02-13	0.750	0.755	0.745	0.750	0.511	229,467
2024-02-09	0.750	0.755	0.750	0.755	0.514	160,000
2024-02-08	0.745	0.750	0.745	0.750	0.511	18,667
2024-02-07	0.745	0.750	0.745	0.750	0.511	103,200
2024-02-06	0.745	0.750	0.745	0.750	0.511	100,000
2024-02-05	0.745	0.750	0.745	0.750	0.511	81,333
2024-02-02	0.745	0.750	0.745	0.750	0.511	58,800
2024-01-31	0.750	0.750	0.745	0.750	0.511	123,733
2024-01-30	0.750	0.750	0.750	0.750	0.511	99,867
2024-01-29	0.755	0.755	0.745	0.745	0.507	96,000
2024-01-26	0.745	0.750	0.745	0.745	0.507	101,333
2024-01-24	0.750	0.750	0.750	0.750	0.511	229,333
2024-01-23	0.750	0.750	0.745	0.745	0.507	443,733
2024-01-22	0.750	0.755	0.750	0.755	0.514	128,667
2024-01-19	0.750	0.755	0.750	0.755	0.514	126,667
2024-01-18	0.755	0.755	0.750	0.755	0.514	69,333
2024-01-17	0.750	0.755	0.750	0.755	0.514	298,667
2024-01-16	0.750	0.755	0.750	0.755	0.514	83,733
2024-01-15	0.750	0.755	0.750	0.755	0.514	168,000
2024-01-12	0.750	0.755	0.750	0.755	0.514	101,333
2024-01-11	0.750	0.755	0.750	0.750	0.511	154,800
2024-01-10	0.755	0.755	0.750	0.755	0.514	332,000
2024-01-09	0.755	0.755	0.755	0.755	0.514	132,667
2024-01-08	0.760	0.765	0.755	0.755	0.514	357,333
2024-01-05	0.755	0.760	0.750	0.755	0.514	385,733
2024-01-04	0.750	0.755	0.745	0.755	0.514	65,333
2024-01-03	0.745	0.760	0.745	0.755	0.514	23,333
2024-01-02	0.745	0.765	0.745	0.755	0.514	138,667
2023-12-29	0.755	0.755	0.750	0.755	0.514	33,333
2023-12-28	0.750	0.755	0.745	0.755	0.514	115,467
2023-12-27	0.755	0.755	0.750	0.755	0.514	48,133
2023-12-26	0.750	0.755	0.750	0.755	0.514	71,067
2023-12-22	0.750	0.755	0.750	0.755	0.514	114,000
2023-12-21	0.750	0.755	0.750	0.755	0.514	29,333
2023-12-20	0.755	0.755	0.755	0.755	0.514	16,000
2023-12-19	0.750	0.760	0.750	0.755	0.514	58,667
2023-12-18	0.750	0.770	0.745	0.755	0.514	72,933
2023-12-15	0.745	0.750	0.745	0.750	0.511	103,733
2023-12-14	0.745	0.755	0.745	0.750	0.511	46,667
2023-12-13	0.755	0.755	0.750	0.755	0.507	172,000
2023-12-12	0.755	0.760	0.750	0.755	0.507	682,133
2023-12-11	0.760	0.760	0.755	0.760	0.511	239,867
2023-12-08	0.760	0.760	0.755	0.760	0.511	120,800
2023-12-07	0.755	0.760	0.745	0.760	0.511	806,533
2023-12-06	0.760	0.760	0.755	0.760	0.511	89,333
2023-12-05	0.760	0.760	0.755	0.760	0.511	138,533
2023-12-04	0.755	0.765	0.755	0.760	0.511	377,333
2023-12-01	0.760	0.760	0.750	0.755	0.507	243,600
2023-11-30	0.755	0.760	0.755	0.760	0.511	269,867
2023-11-29	0.755	0.760	0.750	0.755	0.507	323,467
2023-11-28	0.755	0.755	0.755	0.755	0.507	107,733
2023-11-27	0.755	0.755	0.750	0.755	0.507	328,000
2023-11-24	0.750	0.760	0.750	0.755	0.507	131,600
2023-11-23	0.750	0.750	0.745	0.750	0.504	106,667
2023-11-22	0.750	0.750	0.745	0.750	0.504	59,200
2023-11-21	0.745	0.750	0.745	0.745	0.501	53,333
2023-11-20	0.750	0.750	0.750	0.750	0.504	13,333

← NewerPage 12 of 18 · 1,052 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.