SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.665	0.665	0.650	0.655	0.422	50,800
2022-11-16	0.645	0.665	0.645	0.655	0.422	141,333
2022-11-15	0.645	0.645	0.645	0.645	0.416	42,667
2022-11-14	0.645	0.645	0.645	0.645	0.416	33,333
2022-11-11	0.645	0.650	0.640	0.650	0.419	91,333
2022-11-10	0.640	0.645	0.640	0.645	0.416	48,667
2022-11-09	0.645	0.645	0.640	0.645	0.416	200,133
2022-11-08	0.640	0.650	0.640	0.650	0.419	30,933
2022-11-07	0.650	0.655	0.645	0.645	0.416	97,200
2022-11-04	0.645	0.655	0.640	0.650	0.419	61,867
2022-11-03	0.650	0.655	0.640	0.655	0.422	40,667
2022-11-02	0.650	0.655	0.640	0.655	0.422	104,133
2022-11-01	0.650	0.655	0.640	0.655	0.422	108,267
2022-10-31	0.650	0.655	0.640	0.655	0.422	225,733
2022-10-28	0.655	0.655	0.645	0.650	0.419	195,600
2022-10-27	0.660	0.660	0.645	0.660	0.425	60,533
2022-10-26	0.650	0.660	0.645	0.660	0.425	98,000
2022-10-25	0.665	0.665	0.640	0.655	0.422	250,267
2022-10-21	0.660	0.660	0.650	0.660	0.425	8,400
2022-10-20	0.660	0.665	0.650	0.660	0.425	52,667
2022-10-19	0.650	0.660	0.645	0.660	0.425	625,600
2022-10-18	0.650	0.650	0.640	0.650	0.419	143,333
2022-10-17	0.640	0.645	0.635	0.645	0.416	181,733
2022-10-14	0.645	0.650	0.640	0.640	0.412	118,400
2022-10-13	0.645	0.650	0.640	0.645	0.416	306,933
2022-10-12	0.650	0.655	0.640	0.655	0.422	198,800
2022-10-11	0.650	0.660	0.635	0.660	0.425	174,800
2022-10-07	0.650	0.660	0.650	0.660	0.425	124,667
2022-10-06	0.650	0.660	0.645	0.655	0.422	237,733
2022-10-05	0.645	0.655	0.645	0.650	0.419	289,333
2022-10-04	0.655	0.665	0.645	0.645	0.416	345,600
2022-10-03	0.650	0.655	0.645	0.650	0.419	166,267
2022-09-30	0.650	0.660	0.645	0.660	0.425	210,267
2022-09-29	0.640	0.660	0.635	0.655	0.422	572,400
2022-09-28	0.640	0.640	0.630	0.630	0.406	336,267
2022-09-27	0.625	0.645	0.625	0.640	0.412	711,333
2022-09-26	0.630	0.635	0.620	0.625	0.403	840,000
2022-09-23	0.640	0.640	0.630	0.635	0.409	631,200
2022-09-22	0.640	0.650	0.635	0.640	0.412	804,933
2022-09-21	0.665	0.665	0.645	0.655	0.422	1,012,400
2022-09-20	0.655	0.665	0.645	0.665	0.428	2,034,933
2022-09-19	0.660	0.665	0.640	0.650	0.419	1,059,333
2022-09-15	0.670	0.680	0.650	0.660	0.425	1,041,600
2022-09-14	0.665	0.665	0.655	0.660	0.425	1,839,200
2022-09-13	0.700	0.700	0.675	0.675	0.435	4,250,267
2022-09-12	0.690	0.710	0.690	0.700	0.451	2,166,667
2022-09-09	0.725	0.725	0.690	0.690	0.445	6,321,867
2022-09-08	0.750	0.755	0.710	0.715	0.461	6,846,933
2022-09-07	0.745	0.765	0.740	0.760	0.470	3,680,133
2022-09-06	0.750	0.760	0.740	0.745	0.461	5,615,600
2022-09-05	0.760	0.760	0.750	0.750	0.464	1,600,533
2022-09-02	0.740	0.765	0.730	0.765	0.473	4,600,000
2022-09-01	0.755	0.780	0.710	0.735	0.455	15,462,133
2022-08-30	0.770	0.785	0.755	0.760	0.470	5,138,133
2022-08-29	0.750	0.785	0.745	0.770	0.477	7,961,067
2022-08-26	0.740	0.790	0.740	0.770	0.477	32,798,533
2022-08-25	0.725	0.750	0.720	0.735	0.455	2,349,333
2022-08-24	0.725	0.735	0.715	0.725	0.449	1,398,533
2022-08-23	0.720	0.730	0.720	0.725	0.449	230,267
2022-08-22	0.720	0.730	0.710	0.730	0.452	1,859,067

← NewerPage 17 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.