SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.760	0.760	0.700	0.750	0.737	604,000
2025-08-01	0.775	0.775	0.765	0.765	0.751	159,600
2025-07-31	0.775	0.775	0.775	0.775	0.761	6,000
2025-07-30	0.775	0.785	0.770	0.785	0.771	180,200
2025-07-29	0.785	0.785	0.775	0.775	0.761	113,400
2025-07-28	0.780	0.785	0.780	0.785	0.771	105,000
2025-07-25	0.780	0.785	0.770	0.785	0.771	89,300
2025-07-24	0.790	0.795	0.785	0.785	0.771	243,500
2025-07-23	0.785	0.790	0.785	0.790	0.776	279,300
2025-07-22	0.785	0.795	0.780	0.795	0.781	356,000
2025-07-21	0.795	0.795	0.785	0.790	0.776	125,100
2025-07-18	0.780	0.795	0.780	0.795	0.781	262,600
2025-07-17	0.780	0.795	0.775	0.795	0.781	315,800
2025-07-16	0.795	0.795	0.780	0.795	0.781	235,300
2025-07-15	0.780	0.795	0.780	0.795	0.781	241,400
2025-07-14	0.785	0.790	0.760	0.790	0.776	289,900
2025-07-11	0.790	0.795	0.785	0.795	0.781	141,800
2025-07-10	0.790	0.795	0.785	0.795	0.781	174,600
2025-07-09	0.785	0.795	0.775	0.795	0.781	73,500
2025-07-08	0.790	0.795	0.785	0.795	0.781	59,400
2025-07-07	0.795	0.800	0.790	0.795	0.781	142,400
2025-07-04	0.790	0.795	0.785	0.795	0.781	157,600
2025-07-03	0.795	0.800	0.795	0.800	0.786	80,000
2025-07-02	0.795	0.800	0.790	0.795	0.781	98,600
2025-07-01	0.805	0.805	0.795	0.800	0.786	97,400
2025-06-30	0.800	0.805	0.795	0.805	0.791	27,600
2025-06-26	0.795	0.805	0.785	0.800	0.786	134,800
2025-06-25	0.805	0.805	0.795	0.805	0.791	70,700
2025-06-24	0.800	0.810	0.795	0.805	0.791	87,200
2025-06-23	0.800	0.805	0.795	0.800	0.786	201,200
2025-06-20	0.800	0.810	0.800	0.810	0.796	30,700
2025-06-19	0.800	0.810	0.800	0.810	0.796	70,800
2025-06-18	0.815	0.820	0.805	0.820	0.806	11,700
2025-06-17	0.800	0.820	0.800	0.820	0.806	142,500
2025-06-16	0.800	0.820	0.800	0.820	0.806	27,600
2025-06-13	0.805	0.825	0.805	0.825	0.810	551,600
2025-06-12	0.810	0.825	0.810	0.825	0.810	98,600
2025-06-11	0.815	0.825	0.815	0.825	0.801	89,600
2025-06-10	0.815	0.820	0.815	0.820	0.796	218,700
2025-06-09	0.815	0.815	0.810	0.810	0.786	7,200
2025-06-06	0.805	0.815	0.805	0.815	0.791	240,500
2025-06-05	0.810	0.815	0.805	0.810	0.786	197,900
2025-06-04	0.810	0.815	0.810	0.810	0.786	157,500
2025-06-03	0.795	0.825	0.790	0.810	0.786	434,800
2025-05-30	0.810	0.810	0.800	0.805	0.781	229,300
2025-05-29	0.815	0.815	0.800	0.805	0.781	253,400
2025-05-28	0.815	0.820	0.810	0.810	0.786	385,900
2025-05-27	0.810	0.820	0.810	0.815	0.791	144,700
2025-05-26	0.815	0.820	0.810	0.810	0.786	61,400
2025-05-23	0.815	0.815	0.810	0.815	0.791	397,100
2025-05-22	0.810	0.815	0.810	0.815	0.791	7,000
2025-05-21	0.810	0.815	0.810	0.815	0.791	198,900
2025-05-20	0.810	0.830	0.810	0.820	0.796	355,800
2025-05-19	0.810	0.815	0.805	0.815	0.791	565,900
2025-05-16	0.810	0.820	0.805	0.820	0.796	397,500
2025-05-15	0.830	0.830	0.810	0.820	0.796	147,100
2025-05-14	0.820	0.830	0.820	0.825	0.801	79,200
2025-05-13	0.810	0.830	0.800	0.825	0.801	849,600
2025-05-09	0.820	0.820	0.805	0.815	0.791	188,800
2025-05-08	0.820	0.820	0.815	0.820	0.796	17,400

← NewerPage 6 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.