SENFONG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.720	0.730	0.710	0.730	0.452	1,859,067
2022-08-19	0.735	0.735	0.720	0.725	0.449	690,133
2022-08-18	0.725	0.735	0.720	0.735	0.455	683,867
2022-08-17	0.740	0.745	0.720	0.735	0.455	1,567,733
2022-08-16	0.740	0.745	0.725	0.740	0.458	1,331,867
2022-08-15	0.730	0.740	0.715	0.740	0.458	1,020,933
2022-08-12	0.735	0.745	0.730	0.735	0.455	1,010,667
2022-08-11	0.735	0.750	0.735	0.735	0.455	1,604,800
2022-08-10	0.750	0.750	0.730	0.735	0.455	2,294,000
2022-08-09	0.735	0.755	0.730	0.750	0.464	4,513,067
2022-08-08	0.730	0.740	0.730	0.735	0.455	1,321,067
2022-08-05	0.720	0.735	0.715	0.725	0.449	1,667,200
2022-08-04	0.690	0.730	0.690	0.720	0.446	4,013,867
2022-08-03	0.690	0.690	0.685	0.690	0.427	684,800
2022-08-02	0.690	0.700	0.690	0.695	0.430	814,667
2022-08-01	0.700	0.710	0.690	0.695	0.430	1,822,800
2022-07-29	0.695	0.715	0.695	0.700	0.433	2,763,200
2022-07-28	0.685	0.705	0.675	0.695	0.430	4,510,267
2022-07-27	0.665	0.700	0.665	0.680	0.421	5,261,067
2022-07-26	0.660	0.670	0.655	0.670	0.415	1,971,467
2022-07-25	0.645	0.660	0.645	0.660	0.408	954,000
2022-07-22	0.640	0.650	0.640	0.650	0.402	1,883,200
2022-07-21	0.625	0.640	0.625	0.640	0.396	656,533
2022-07-20	0.640	0.645	0.625	0.625	0.387	2,962,933
2022-07-19	0.635	0.655	0.630	0.635	0.393	3,913,733
2022-07-18	0.645	0.645	0.620	0.645	0.399	3,422,000
2022-07-15	0.650	0.650	0.630	0.650	0.402	1,518,267
2022-07-14	0.650	0.675	0.625	0.650	0.402	24,770,533
2022-07-13	0.610	0.655	0.570	0.650	0.402	25,507,068
2022-07-12	0.680	0.680	0.625	0.625	0.387	4,753,600
2022-07-08	0.670	0.685	0.660	0.675	0.418	6,658,800
2022-07-07	0.750	0.750	0.665	0.675	0.418	130,124,677

← NewerPage 18 of 18 · 1,052 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.