SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.750	0.760	0.750	0.755	0.744	40,800
2025-10-31	0.750	0.765	0.750	0.765	0.754	119,400
2025-10-30	0.750	0.760	0.750	0.760	0.749	44,100
2025-10-29	0.750	0.765	0.750	0.765	0.754	46,300
2025-10-28	0.750	0.770	0.750	0.770	0.759	109,800
2025-10-27	0.760	0.775	0.750	0.775	0.764	119,300
2025-10-24	0.780	0.780	0.755	0.780	0.769	36,800
2025-10-23	0.760	0.780	0.760	0.780	0.769	13,000
2025-10-22	0.775	0.780	0.770	0.770	0.759	5,300
2025-10-21	0.760	0.780	0.755	0.780	0.769	9,200
2025-10-17	0.760	0.765	0.760	0.760	0.749	33,200
2025-10-16	0.770	0.780	0.760	0.780	0.769	101,500
2025-10-15	0.780	0.780	0.780	0.780	0.769	5,000
2025-10-14	0.790	0.790	0.780	0.780	0.769	707,100
2025-10-13	0.770	0.785	0.770	0.780	0.769	49,200
2025-10-10	0.790	0.795	0.790	0.790	0.779	46,500
2025-10-09	0.770	0.790	0.760	0.790	0.779	402,200
2025-10-08	0.770	0.770	0.765	0.770	0.759	90,800
2025-10-07	0.765	0.775	0.760	0.775	0.764	306,300
2025-10-06	0.765	0.765	0.755	0.765	0.754	70,600
2025-10-03	0.760	0.765	0.760	0.765	0.754	7,000
2025-10-02	0.755	0.770	0.755	0.770	0.759	30,000
2025-10-01	0.760	0.765	0.760	0.765	0.754	144,300
2025-09-30	0.760	0.760	0.760	0.760	0.749	65,100
2025-09-29	0.770	0.770	0.770	0.770	0.759	5,300
2025-09-26	0.765	0.770	0.765	0.770	0.759	10,000
2025-09-25	0.760	0.770	0.760	0.765	0.754	1,094,900
2025-09-24	0.760	0.775	0.760	0.765	0.754	224,700
2025-09-23	0.755	0.780	0.755	0.770	0.759	31,100
2025-09-22	0.800	0.800	0.760	0.785	0.774	95,300
2025-09-19	0.785	0.790	0.760	0.760	0.749	35,000
2025-09-18	0.765	0.780	0.755	0.780	0.769	23,500
2025-09-17	0.750	0.770	0.750	0.765	0.751	15,800
2025-09-12	0.770	0.775	0.760	0.760	0.747	54,800
2025-09-11	0.760	0.760	0.760	0.760	0.747	900
2025-09-10	0.770	0.770	0.760	0.765	0.751	30,000
2025-09-09	0.765	0.770	0.760	0.770	0.756	66,800
2025-09-08	0.770	0.770	0.765	0.770	0.756	25,000
2025-09-04	0.760	0.770	0.760	0.760	0.747	77,100
2025-09-03	0.760	0.770	0.760	0.770	0.756	21,600
2025-09-02	0.750	0.785	0.750	0.760	0.747	23,400
2025-08-29	0.745	0.750	0.740	0.750	0.737	129,500
2025-08-28	0.740	0.750	0.740	0.745	0.732	195,700
2025-08-27	0.735	0.750	0.730	0.750	0.737	648,000
2025-08-26	0.740	0.750	0.740	0.750	0.737	92,800
2025-08-25	0.740	0.750	0.740	0.750	0.737	9,200
2025-08-22	0.740	0.750	0.740	0.750	0.737	89,100
2025-08-21	0.745	0.750	0.725	0.740	0.727	429,700
2025-08-20	0.750	0.750	0.740	0.745	0.732	166,100
2025-08-19	0.745	0.750	0.740	0.745	0.732	163,800
2025-08-18	0.750	0.750	0.745	0.750	0.737	39,100
2025-08-15	0.735	0.745	0.735	0.745	0.732	214,400
2025-08-14	0.745	0.745	0.730	0.735	0.722	117,500
2025-08-13	0.750	0.750	0.745	0.745	0.732	129,000
2025-08-12	0.740	0.755	0.740	0.745	0.732	101,900
2025-08-11	0.745	0.755	0.730	0.755	0.742	357,500
2025-08-08	0.750	0.755	0.740	0.755	0.742	132,400
2025-08-07	0.760	0.760	0.745	0.750	0.737	76,700
2025-08-06	0.745	0.750	0.720	0.750	0.737	534,800
2025-08-05	0.750	0.750	0.750	0.750	0.737	17,000

← NewerPage 5 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.