SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.750	0.750	0.740	0.745	0.487	415,067
2023-02-20	0.750	0.750	0.740	0.750	0.490	553,867
2023-02-17	0.755	0.760	0.735	0.750	0.490	895,867
2023-02-16	0.750	0.755	0.745	0.755	0.493	566,400
2023-02-15	0.735	0.750	0.735	0.750	0.490	557,333
2023-02-14	0.740	0.745	0.730	0.735	0.480	649,333
2023-02-13	0.740	0.740	0.725	0.740	0.484	1,187,867
2023-02-10	0.745	0.745	0.735	0.740	0.484	557,067
2023-02-09	0.745	0.745	0.735	0.740	0.484	610,800
2023-02-08	0.745	0.750	0.740	0.740	0.484	306,533
2023-02-07	0.745	0.750	0.745	0.750	0.490	202,267
2023-02-03	0.740	0.750	0.740	0.750	0.490	484,933
2023-02-02	0.740	0.740	0.735	0.740	0.484	313,333
2023-01-31	0.745	0.745	0.735	0.740	0.484	527,733
2023-01-30	0.750	0.750	0.740	0.745	0.487	586,933
2023-01-27	0.740	0.755	0.735	0.750	0.490	1,831,067
2023-01-26	0.730	0.740	0.725	0.740	0.484	514,933
2023-01-25	0.730	0.730	0.720	0.730	0.477	271,067
2023-01-20	0.730	0.730	0.725	0.730	0.477	299,600
2023-01-19	0.725	0.735	0.725	0.730	0.477	353,333
2023-01-18	0.725	0.730	0.715	0.730	0.477	789,600
2023-01-17	0.735	0.735	0.725	0.730	0.477	176,133
2023-01-16	0.730	0.740	0.725	0.735	0.480	474,667
2023-01-13	0.740	0.740	0.730	0.740	0.484	301,600
2023-01-12	0.735	0.740	0.730	0.740	0.484	417,467
2023-01-11	0.725	0.735	0.725	0.735	0.480	1,474,933
2023-01-10	0.720	0.725	0.715	0.725	0.474	635,467
2023-01-09	0.715	0.720	0.710	0.720	0.471	1,074,133
2023-01-06	0.715	0.715	0.700	0.715	0.467	335,600
2023-01-05	0.690	0.715	0.690	0.715	0.467	383,467
2023-01-04	0.695	0.700	0.685	0.695	0.454	138,400
2023-01-03	0.700	0.700	0.695	0.700	0.458	84,933
2022-12-30	0.700	0.700	0.690	0.700	0.458	788,933
2022-12-29	0.685	0.690	0.680	0.690	0.451	428,000
2022-12-28	0.690	0.700	0.685	0.690	0.451	233,600
2022-12-27	0.700	0.700	0.685	0.700	0.458	924,800
2022-12-23	0.700	0.710	0.695	0.700	0.458	728,533
2022-12-22	0.700	0.710	0.695	0.700	0.458	533,600
2022-12-21	0.695	0.740	0.690	0.695	0.454	7,303,733
2022-12-20	0.695	0.700	0.690	0.695	0.454	261,067
2022-12-19	0.700	0.700	0.685	0.700	0.458	352,933
2022-12-16	0.700	0.700	0.685	0.695	0.454	327,600
2022-12-15	0.710	0.710	0.695	0.700	0.458	334,533
2022-12-14	0.700	0.710	0.690	0.710	0.464	1,474,800
2022-12-13	0.700	0.705	0.690	0.705	0.454	708,533
2022-12-12	0.690	0.710	0.690	0.705	0.454	899,600
2022-12-09	0.660	0.705	0.660	0.700	0.451	4,137,333
2022-12-08	0.650	0.660	0.650	0.660	0.425	423,333
2022-12-07	0.650	0.650	0.645	0.650	0.419	116,400
2022-12-06	0.645	0.650	0.645	0.650	0.419	174,533
2022-12-05	0.655	0.655	0.645	0.650	0.419	104,267
2022-12-02	0.650	0.650	0.645	0.650	0.419	107,333
2022-12-01	0.650	0.655	0.645	0.655	0.422	97,600
2022-11-30	0.660	0.660	0.645	0.650	0.419	126,933
2022-11-29	0.650	0.660	0.645	0.660	0.425	102,800
2022-11-25	0.665	0.665	0.650	0.660	0.425	214,800
2022-11-24	0.660	0.665	0.650	0.665	0.428	1,648,133
2022-11-23	0.655	0.660	0.640	0.660	0.425	36,933
2022-11-22	0.665	0.665	0.640	0.660	0.425	89,467
2022-11-21	0.640	0.660	0.640	0.660	0.425	92,267

← NewerPage 16 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.