SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.695	0.700	0.695	0.700	0.464	24,267
2023-05-19	0.695	0.700	0.690	0.700	0.464	134,667
2023-05-18	0.695	0.695	0.695	0.695	0.461	37,733
2023-05-17	0.695	0.700	0.695	0.695	0.461	13,600
2023-05-16	0.700	0.700	0.695	0.700	0.464	58,667
2023-05-15	0.700	0.700	0.695	0.700	0.464	93,333
2023-05-12	0.700	0.705	0.695	0.695	0.461	175,467
2023-05-11	0.715	0.715	0.695	0.700	0.464	714,533
2023-05-10	0.730	0.730	0.715	0.725	0.480	11,733
2023-05-09	0.720	0.720	0.720	0.720	0.477	13,467
2023-05-08	0.720	0.730	0.720	0.730	0.484	78,533
2023-05-05	0.725	0.725	0.725	0.725	0.480	2,667
2023-05-03	0.730	0.730	0.720	0.720	0.477	81,733
2023-05-02	0.720	0.735	0.715	0.730	0.484	46,667
2023-04-28	0.730	0.730	0.715	0.730	0.484	70,667
2023-04-27	0.720	0.730	0.720	0.730	0.484	28,133
2023-04-26	0.730	0.730	0.725	0.730	0.484	24,800
2023-04-25	0.725	0.740	0.720	0.730	0.484	109,867
2023-04-20	0.730	0.740	0.730	0.740	0.490	76,000
2023-04-19	0.740	0.740	0.735	0.740	0.490	19,867
2023-04-18	0.740	0.740	0.740	0.740	0.490	6,667
2023-04-17	0.740	0.745	0.735	0.745	0.494	39,733
2023-04-14	0.745	0.745	0.740	0.745	0.494	47,733
2023-04-13	0.745	0.745	0.745	0.745	0.494	34,667
2023-04-12	0.740	0.745	0.740	0.745	0.494	156,000
2023-04-11	0.745	0.745	0.740	0.745	0.494	226,000
2023-04-10	0.740	0.745	0.740	0.745	0.494	134,667
2023-04-07	0.745	0.745	0.735	0.740	0.490	169,333
2023-04-06	0.745	0.745	0.740	0.745	0.494	134,667
2023-04-05	0.730	0.745	0.730	0.745	0.494	140,000
2023-04-04	0.745	0.745	0.740	0.745	0.494	190,400
2023-04-03	0.740	0.745	0.740	0.745	0.494	306,933
2023-03-31	0.740	0.745	0.735	0.745	0.494	149,600
2023-03-30	0.740	0.740	0.725	0.740	0.490	19,733
2023-03-29	0.745	0.745	0.740	0.740	0.490	134,667
2023-03-28	0.745	0.745	0.740	0.745	0.494	150,267
2023-03-27	0.740	0.745	0.740	0.745	0.494	237,600
2023-03-24	0.735	0.740	0.735	0.740	0.490	133,333
2023-03-23	0.725	0.740	0.725	0.730	0.484	164,000
2023-03-22	0.740	0.740	0.735	0.740	0.490	149,333
2023-03-21	0.735	0.740	0.730	0.740	0.490	166,667
2023-03-20	0.730	0.735	0.725	0.735	0.487	134,667
2023-03-17	0.730	0.730	0.725	0.730	0.484	133,333
2023-03-16	0.710	0.730	0.710	0.730	0.484	196,133
2023-03-15	0.720	0.725	0.715	0.715	0.474	216,000
2023-03-14	0.720	0.725	0.710	0.720	0.477	552,400
2023-03-13	0.730	0.730	0.715	0.725	0.480	410,400
2023-03-10	0.735	0.740	0.725	0.735	0.480	592,533
2023-03-09	0.740	0.740	0.735	0.735	0.480	310,267
2023-03-08	0.745	0.745	0.740	0.740	0.484	293,067
2023-03-07	0.750	0.750	0.745	0.750	0.490	401,333
2023-03-06	0.740	0.750	0.740	0.750	0.490	468,400
2023-03-03	0.740	0.740	0.735	0.740	0.484	167,333
2023-03-02	0.735	0.740	0.735	0.740	0.484	148,133
2023-03-01	0.740	0.740	0.735	0.735	0.480	185,867
2023-02-28	0.740	0.740	0.735	0.740	0.484	254,267
2023-02-27	0.735	0.745	0.735	0.745	0.487	184,400
2023-02-24	0.740	0.740	0.730	0.735	0.480	627,867
2023-02-23	0.740	0.740	0.740	0.740	0.484	194,667
2023-02-22	0.735	0.745	0.735	0.740	0.484	653,067

← NewerPage 15 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.