SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.665	0.670	0.665	0.670	0.670	57,800
2026-07-24	0.665	0.670	0.665	0.670	0.670	25,300
2026-07-23	0.670	0.670	0.660	0.670	0.670	103,300
2026-07-22	0.660	0.670	0.650	0.670	0.670	1,583,200
2026-07-21	0.660	0.670	0.655	0.670	0.670	153,000
2026-07-20	0.670	0.670	0.655	0.670	0.670	220,600
2026-07-17	0.660	0.670	0.660	0.670	0.670	20,500
2026-07-16	0.665	0.670	0.660	0.670	0.670	58,000
2026-07-15	0.660	0.670	0.660	0.670	0.670	137,600
2026-07-14	0.670	0.670	0.670	0.670	0.670	0
2026-07-13	0.670	0.670	0.670	0.670	0.670	20,000
2026-07-10	0.660	0.670	0.660	0.670	0.670	104,000
2026-07-09	0.660	0.670	0.655	0.670	0.670	30,000
2026-07-08	0.660	0.670	0.660	0.670	0.670	5,700
2026-07-07	0.650	0.670	0.650	0.670	0.670	170,900
2026-07-06	0.670	0.670	0.670	0.670	0.670	0
2026-07-03	0.670	0.670	0.670	0.670	0.670	100
2026-07-02	0.660	0.670	0.650	0.670	0.670	260,100
2026-07-01	0.670	0.670	0.665	0.670	0.670	15,100
2026-06-30	0.660	0.670	0.655	0.670	0.670	39,200
2026-06-29	0.670	0.670	0.670	0.670	0.670	15,000
2026-06-26	0.670	0.670	0.670	0.670	0.670	10,000
2026-06-25	0.655	0.670	0.655	0.670	0.670	9,000
2026-06-24	0.660	0.670	0.660	0.670	0.670	15,000
2026-06-23	0.655	0.670	0.655	0.670	0.670	9,000
2026-06-22	0.660	0.670	0.660	0.670	0.670	24,800
2026-06-19	0.665	0.675	0.665	0.675	0.675	36,000
2026-06-18	0.675	0.675	0.670	0.675	0.675	56,000
2026-06-17	0.670	0.670	0.670	0.670	0.670	0
2026-06-16	0.665	0.670	0.665	0.670	0.670	8,400
2026-06-15	0.665	0.675	0.660	0.675	0.675	40,800
2026-06-12	0.670	0.670	0.670	0.670	0.670	0
2026-06-11	0.670	0.670	0.665	0.670	0.670	36,000
2026-06-10	0.670	0.670	0.660	0.670	0.670	30,200
2026-06-09	0.670	0.670	0.670	0.670	0.670	9,600
2026-06-08	0.670	0.670	0.670	0.670	0.670	14,600
2026-06-05	0.670	0.670	0.670	0.670	0.670	16,000
2026-06-04	0.660	0.675	0.640	0.670	0.670	533,600
2026-06-03	0.660	0.670	0.660	0.670	0.670	14,400
2026-06-02	0.670	0.670	0.670	0.670	0.670	0
2026-06-01	0.670	0.670	0.670	0.670	0.670	0
2026-05-29	0.670	0.670	0.660	0.670	0.670	24,100
2026-05-28	0.675	0.675	0.675	0.675	0.675	0
2026-05-27	0.675	0.675	0.675	0.675	0.675	0
2026-05-26	0.675	0.675	0.675	0.675	0.675	0
2026-05-25	0.640	0.675	0.640	0.675	0.675	243,200
2026-05-22	0.655	0.675	0.640	0.670	0.670	283,100
2026-05-21	0.665	0.670	0.665	0.670	0.670	18,000
2026-05-20	0.660	0.670	0.655	0.670	0.670	79,300
2026-05-19	0.670	0.675	0.660	0.675	0.675	23,600
2026-05-18	0.665	0.670	0.660	0.670	0.670	9,100
2026-05-15	0.665	0.670	0.665	0.670	0.670	64,300
2026-05-14	0.665	0.680	0.660	0.670	0.670	113,600
2026-05-13	0.680	0.680	0.680	0.680	0.680	20,000
2026-05-12	0.690	0.690	0.690	0.690	0.690	0
2026-05-11	0.700	0.710	0.680	0.690	0.690	271,800
2026-05-08	0.680	0.685	0.665	0.685	0.685	83,500
2026-05-07	0.680	0.685	0.665	0.670	0.670	35,200
2026-05-06	0.670	0.680	0.665	0.670	0.670	78,300
2026-05-05	0.660	0.670	0.660	0.670	0.670	51,900

← NewerPage 2 of 18 · 1,050 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.