SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.660	0.680	0.660	0.680	0.670	63,600
2026-01-29	0.675	0.680	0.665	0.675	0.665	133,200
2026-01-28	0.680	0.680	0.670	0.680	0.670	50,200
2026-01-27	0.680	0.680	0.680	0.680	0.670	7,000
2026-01-26	0.680	0.690	0.680	0.690	0.680	109,200
2026-01-23	0.680	0.690	0.680	0.690	0.680	27,300
2026-01-22	0.680	0.700	0.680	0.690	0.680	30,800
2026-01-21	0.695	0.700	0.690	0.700	0.690	11,000
2026-01-20	0.700	0.700	0.700	0.700	0.690	5,000
2026-01-19	0.700	0.700	0.690	0.690	0.680	38,000
2026-01-16	0.695	0.695	0.695	0.695	0.685	5,000
2026-01-15	0.690	0.700	0.685	0.685	0.675	57,300
2026-01-14	0.685	0.695	0.685	0.695	0.685	35,000
2026-01-13	0.695	0.695	0.680	0.695	0.685	7,800
2026-01-12	0.700	0.700	0.680	0.695	0.685	35,700
2026-01-09	0.670	0.700	0.670	0.700	0.690	911,600
2026-01-06	0.695	0.700	0.690	0.695	0.685	37,700
2026-01-02	0.695	0.695	0.680	0.695	0.685	13,500
2025-12-31	0.670	0.700	0.665	0.695	0.685	148,900
2025-12-30	0.670	0.680	0.670	0.680	0.670	85,800
2025-12-29	0.700	0.700	0.675	0.680	0.670	26,300
2025-12-26	0.680	0.680	0.675	0.680	0.670	85,800
2025-12-24	0.685	0.685	0.680	0.685	0.675	25,000
2025-12-23	0.680	0.685	0.675	0.685	0.675	130,000
2025-12-22	0.685	0.685	0.680	0.685	0.675	176,100
2025-12-19	0.680	0.690	0.680	0.690	0.680	19,000
2025-12-18	0.690	0.700	0.685	0.690	0.680	106,300
2025-12-17	0.695	0.695	0.685	0.690	0.680	74,800
2025-12-16	0.700	0.700	0.690	0.700	0.690	19,000
2025-12-15	0.675	0.695	0.675	0.695	0.685	11,300
2025-12-12	0.700	0.700	0.690	0.700	0.690	34,200
2025-12-11	0.695	0.700	0.695	0.700	0.690	15,000
2025-12-10	0.700	0.700	0.690	0.700	0.690	19,800
2025-12-09	0.690	0.700	0.690	0.700	0.690	95,900
2025-12-08	0.690	0.690	0.680	0.690	0.680	21,000
2025-12-05	0.690	0.690	0.670	0.690	0.680	588,900
2025-12-04	0.695	0.695	0.680	0.695	0.685	405,900
2025-12-03	0.700	0.700	0.690	0.700	0.690	250,800
2025-12-02	0.700	0.705	0.700	0.700	0.690	169,400
2025-12-01	0.710	0.715	0.705	0.705	0.695	58,800
2025-11-28	0.705	0.715	0.705	0.715	0.705	24,700
2025-11-27	0.710	0.715	0.700	0.715	0.705	190,600
2025-11-26	0.720	0.725	0.710	0.720	0.710	57,300
2025-11-25	0.720	0.725	0.700	0.725	0.715	191,000
2025-11-24	0.720	0.725	0.720	0.725	0.715	30,000
2025-11-21	0.720	0.725	0.720	0.725	0.715	30,000
2025-11-20	0.725	0.725	0.715	0.725	0.715	150,800
2025-11-19	0.700	0.720	0.680	0.720	0.710	541,000
2025-11-18	0.735	0.740	0.730	0.735	0.724	135,000
2025-11-17	0.735	0.740	0.730	0.740	0.729	93,900
2025-11-14	0.730	0.750	0.730	0.750	0.739	71,000
2025-11-13	0.745	0.745	0.730	0.745	0.734	48,500
2025-11-12	0.745	0.745	0.725	0.745	0.734	347,100
2025-11-11	0.740	0.740	0.725	0.740	0.729	235,000
2025-11-10	0.735	0.745	0.735	0.740	0.729	48,900
2025-11-07	0.765	0.765	0.740	0.740	0.729	72,100
2025-11-06	0.745	0.750	0.740	0.750	0.739	158,600
2025-11-05	0.745	0.750	0.745	0.750	0.739	131,800
2025-11-04	0.750	0.755	0.745	0.745	0.734	218,500
2025-11-03	0.750	0.760	0.750	0.755	0.744	40,800

← NewerPage 4 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.