SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.660	0.680	0.655	0.675	0.675	77,500
2026-05-01	0.670	0.670	0.670	0.670	0.670	0
2026-04-30	0.670	0.675	0.670	0.670	0.670	38,100
2026-04-29	0.665	0.670	0.660	0.670	0.670	63,000
2026-04-28	0.665	0.670	0.665	0.670	0.670	18,800
2026-04-27	0.660	0.675	0.655	0.670	0.670	59,500
2026-04-24	0.670	0.685	0.660	0.680	0.680	27,000
2026-04-23	0.670	0.680	0.670	0.670	0.670	16,500
2026-04-22	0.680	0.680	0.680	0.680	0.680	4,000
2026-04-21	0.675	0.675	0.675	0.675	0.675	7,000
2026-04-20	0.675	0.680	0.655	0.675	0.675	151,100
2026-04-17	0.670	0.675	0.670	0.675	0.675	9,300
2026-04-16	0.675	0.680	0.670	0.670	0.670	67,500
2026-04-15	0.675	0.675	0.675	0.675	0.675	5,000
2026-04-14	0.675	0.675	0.675	0.675	0.675	0
2026-04-13	0.675	0.675	0.665	0.675	0.675	9,900
2026-04-10	0.680	0.680	0.675	0.675	0.675	167,500
2026-04-09	0.670	0.670	0.670	0.670	0.670	21,000
2026-04-08	0.665	0.670	0.665	0.670	0.670	17,000
2026-04-07	0.670	0.675	0.670	0.670	0.670	6,400
2026-04-06	0.665	0.670	0.665	0.670	0.670	82,000
2026-04-03	0.665	0.670	0.655	0.670	0.670	106,500
2026-04-02	0.670	0.670	0.670	0.670	0.670	0
2026-04-01	0.670	0.670	0.655	0.670	0.670	137,500
2026-03-31	0.670	0.670	0.665	0.670	0.670	96,600
2026-03-30	0.670	0.670	0.655	0.670	0.670	20,700
2026-03-27	0.675	0.675	0.640	0.670	0.670	222,900
2026-03-26	0.670	0.680	0.650	0.670	0.670	328,700
2026-03-25	0.685	0.695	0.665	0.670	0.670	73,600
2026-03-24	0.700	0.700	0.660	0.685	0.685	116,700
2026-03-20	0.675	0.675	0.675	0.675	0.675	0
2026-03-19	0.680	0.680	0.670	0.675	0.675	85,100
2026-03-18	0.680	0.680	0.670	0.680	0.680	30,100
2026-03-17	0.690	0.690	0.690	0.690	0.690	0
2026-03-16	0.695	0.695	0.690	0.690	0.680	15,000
2026-03-13	0.680	0.695	0.680	0.695	0.685	37,100
2026-03-12	0.680	0.690	0.670	0.670	0.660	91,700
2026-03-11	0.670	0.680	0.670	0.680	0.670	68,000
2026-03-10	0.670	0.685	0.665	0.685	0.675	91,400
2026-03-09	0.685	0.690	0.670	0.685	0.675	292,900
2026-03-06	0.680	0.685	0.670	0.685	0.675	111,600
2026-03-05	0.690	0.690	0.670	0.685	0.675	87,000
2026-03-03	0.695	0.695	0.680	0.695	0.685	24,600
2026-03-02	0.670	0.695	0.670	0.685	0.675	33,400
2026-02-27	0.690	0.695	0.680	0.680	0.670	39,000
2026-02-26	0.695	0.695	0.670	0.695	0.685	22,000
2026-02-25	0.690	0.700	0.685	0.695	0.685	40,000
2026-02-24	0.695	0.700	0.680	0.695	0.685	40,600
2026-02-23	0.695	0.695	0.670	0.695	0.685	36,700
2026-02-20	0.700	0.700	0.700	0.700	0.690	20,000
2026-02-16	0.670	0.700	0.670	0.700	0.690	75,000
2026-02-13	0.660	0.680	0.660	0.670	0.660	116,500
2026-02-12	0.675	0.675	0.675	0.675	0.665	2,000
2026-02-11	0.675	0.680	0.670	0.680	0.670	27,000
2026-02-10	0.670	0.680	0.670	0.680	0.670	36,500
2026-02-09	0.675	0.680	0.670	0.680	0.670	12,500
2026-02-06	0.670	0.680	0.670	0.680	0.670	38,800
2026-02-05	0.680	0.680	0.675	0.680	0.670	20,000
2026-02-04	0.680	0.680	0.680	0.680	0.670	10,000
2026-02-03	0.670	0.680	0.670	0.680	0.670	8,500

← NewerPage 3 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.