SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.685	0.690	0.680	0.680	0.454	90,000
2023-08-18	0.685	0.690	0.680	0.690	0.460	122,667
2023-08-17	0.685	0.690	0.680	0.690	0.460	63,333
2023-08-16	0.680	0.690	0.680	0.690	0.460	68,000
2023-08-15	0.700	0.700	0.675	0.680	0.454	85,600
2023-08-14	0.680	0.685	0.680	0.685	0.457	64,133
2023-08-11	0.680	0.685	0.675	0.680	0.454	66,667
2023-08-10	0.680	0.685	0.680	0.680	0.454	73,333
2023-08-09	0.680	0.685	0.680	0.685	0.457	311,733
2023-08-08	0.680	0.685	0.680	0.680	0.454	28,133
2023-08-07	0.685	0.685	0.680	0.680	0.454	20,133
2023-08-04	0.690	0.690	0.685	0.685	0.457	52,267
2023-08-03	0.695	0.695	0.685	0.690	0.460	163,200
2023-08-02	0.690	0.700	0.685	0.695	0.464	78,933
2023-08-01	0.695	0.705	0.685	0.700	0.467	98,267
2023-07-31	0.690	0.710	0.680	0.705	0.470	71,333
2023-07-27	0.690	0.690	0.680	0.690	0.460	63,467
2023-07-26	0.690	0.690	0.680	0.690	0.460	102,667
2023-07-25	0.685	0.685	0.680	0.680	0.454	43,333
2023-07-24	0.675	0.700	0.675	0.685	0.457	85,333
2023-07-21	0.680	0.705	0.680	0.705	0.470	38,933
2023-07-20	0.685	0.685	0.675	0.675	0.450	359,200
2023-07-18	0.690	0.690	0.685	0.685	0.457	34,000
2023-07-17	0.685	0.690	0.680	0.690	0.460	83,333
2023-07-14	0.695	0.695	0.685	0.690	0.460	48,000
2023-07-13	0.690	0.690	0.690	0.690	0.460	2,667
2023-07-12	0.685	0.690	0.685	0.690	0.460	2,667
2023-07-11	0.690	0.690	0.685	0.690	0.460	86,667
2023-07-10	0.695	0.695	0.685	0.690	0.460	128,400
2023-07-07	0.695	0.700	0.695	0.700	0.467	45,333
2023-07-06	0.700	0.700	0.695	0.695	0.464	76,000
2023-07-05	0.695	0.705	0.695	0.695	0.464	107,333
2023-07-04	0.695	0.715	0.695	0.710	0.474	21,067
2023-06-30	0.695	0.720	0.695	0.720	0.480	483,467
2023-06-28	0.700	0.705	0.695	0.705	0.470	305,600
2023-06-27	0.685	0.700	0.680	0.700	0.467	298,800
2023-06-26	0.685	0.685	0.685	0.685	0.457	133,333
2023-06-23	0.685	0.685	0.675	0.685	0.457	172,400
2023-06-22	0.690	0.690	0.685	0.690	0.460	56,133
2023-06-21	0.690	0.690	0.685	0.690	0.460	80,000
2023-06-20	0.690	0.695	0.685	0.690	0.460	170,000
2023-06-19	0.695	0.695	0.690	0.690	0.460	122,667
2023-06-16	0.700	0.700	0.695	0.700	0.467	113,333
2023-06-15	0.700	0.700	0.695	0.700	0.467	126,667
2023-06-14	0.715	0.715	0.685	0.715	0.477	169,200
2023-06-13	0.695	0.720	0.680	0.720	0.477	212,267
2023-06-12	0.710	0.710	0.705	0.705	0.467	8,133
2023-06-09	0.680	0.690	0.680	0.690	0.457	33,333
2023-06-08	0.690	0.690	0.685	0.685	0.454	10,667
2023-06-07	0.685	0.690	0.685	0.690	0.457	13,333
2023-06-06	0.680	0.685	0.675	0.685	0.454	89,333
2023-06-02	0.680	0.680	0.680	0.680	0.451	53,333
2023-06-01	0.685	0.685	0.680	0.680	0.451	40,933
2023-05-31	0.685	0.685	0.680	0.680	0.451	77,200
2023-05-30	0.685	0.685	0.680	0.680	0.451	60,000
2023-05-29	0.690	0.690	0.670	0.685	0.454	158,267
2023-05-26	0.690	0.695	0.685	0.685	0.454	21,333
2023-05-25	0.695	0.705	0.685	0.705	0.467	269,467
2023-05-24	0.705	0.710	0.695	0.710	0.470	83,467
2023-05-23	0.700	0.710	0.700	0.710	0.470	126,000

← NewerPage 14 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.