SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.745	0.750	0.745	0.750	0.504	41,333
2023-11-15	0.750	0.750	0.745	0.750	0.504	56,000
2023-11-14	0.750	0.750	0.745	0.750	0.504	86,667
2023-11-10	0.745	0.750	0.745	0.750	0.504	52,133
2023-11-09	0.750	0.750	0.735	0.750	0.504	122,667
2023-11-08	0.750	0.750	0.750	0.750	0.504	20,000
2023-11-07	0.745	0.750	0.745	0.745	0.501	80,000
2023-11-06	0.750	0.750	0.745	0.750	0.504	94,133
2023-11-03	0.745	0.750	0.745	0.750	0.504	48,667
2023-11-02	0.750	0.750	0.745	0.750	0.504	40,000
2023-11-01	0.750	0.750	0.750	0.750	0.504	80,000
2023-10-31	0.750	0.755	0.750	0.750	0.504	105,600
2023-10-30	0.750	0.750	0.745	0.750	0.504	128,533
2023-10-27	0.750	0.755	0.750	0.755	0.507	38,667
2023-10-26	0.755	0.755	0.755	0.755	0.507	166,667
2023-10-25	0.755	0.755	0.755	0.755	0.507	140,000
2023-10-24	0.750	0.755	0.750	0.750	0.504	212,133
2023-10-23	0.750	0.755	0.750	0.755	0.507	173,200
2023-10-20	0.755	0.760	0.755	0.755	0.507	200,000
2023-10-19	0.755	0.755	0.750	0.755	0.507	182,667
2023-10-18	0.760	0.760	0.750	0.755	0.507	217,467
2023-10-17	0.750	0.755	0.750	0.755	0.507	153,333
2023-10-16	0.755	0.755	0.750	0.755	0.507	160,000
2023-10-13	0.750	0.755	0.750	0.755	0.507	252,667
2023-10-12	0.750	0.755	0.750	0.755	0.507	792,133
2023-10-11	0.750	0.750	0.745	0.750	0.504	236,000
2023-10-10	0.750	0.755	0.745	0.755	0.507	260,667
2023-10-09	0.745	0.750	0.740	0.750	0.504	279,200
2023-10-06	0.730	0.745	0.725	0.745	0.501	458,000
2023-10-05	0.730	0.730	0.725	0.730	0.490	220,000
2023-10-04	0.730	0.735	0.725	0.730	0.490	261,600
2023-10-03	0.730	0.735	0.730	0.730	0.490	169,333
2023-10-02	0.735	0.735	0.725	0.730	0.490	238,800
2023-09-29	0.730	0.730	0.730	0.730	0.490	153,333
2023-09-27	0.730	0.735	0.730	0.730	0.490	166,533
2023-09-26	0.730	0.735	0.730	0.735	0.494	212,267
2023-09-25	0.730	0.735	0.730	0.735	0.494	243,733
2023-09-22	0.730	0.735	0.725	0.730	0.490	402,667
2023-09-21	0.730	0.735	0.725	0.735	0.494	405,333
2023-09-20	0.725	0.730	0.720	0.730	0.490	251,733
2023-09-19	0.720	0.725	0.720	0.725	0.487	190,933
2023-09-18	0.725	0.730	0.720	0.730	0.490	298,667
2023-09-15	0.720	0.720	0.715	0.720	0.484	140,000
2023-09-14	0.720	0.720	0.715	0.720	0.484	146,667
2023-09-13	0.710	0.720	0.710	0.720	0.480	153,333
2023-09-12	0.715	0.720	0.715	0.720	0.480	154,667
2023-09-11	0.715	0.720	0.705	0.720	0.480	157,067
2023-09-08	0.715	0.715	0.710	0.715	0.477	173,333
2023-09-07	0.710	0.715	0.710	0.715	0.477	200,000
2023-09-06	0.710	0.710	0.710	0.710	0.474	184,000
2023-09-05	0.710	0.710	0.700	0.710	0.474	218,533
2023-09-04	0.695	0.705	0.695	0.705	0.470	383,733
2023-09-01	0.695	0.695	0.685	0.690	0.460	148,133
2023-08-30	0.685	0.695	0.685	0.685	0.457	93,333
2023-08-29	0.680	0.690	0.680	0.690	0.460	76,000
2023-08-28	0.680	0.690	0.680	0.680	0.454	66,667
2023-08-25	0.685	0.690	0.680	0.690	0.460	196,533
2023-08-24	0.680	0.690	0.680	0.690	0.460	141,333
2023-08-23	0.680	0.690	0.680	0.690	0.460	301,333
2023-08-22	0.685	0.695	0.680	0.695	0.464	256,267

← NewerPage 13 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.