SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.825	0.825	0.810	0.815	0.791	257,700
2025-05-06	0.820	0.820	0.805	0.815	0.791	129,900
2025-05-05	0.825	0.830	0.805	0.820	0.796	163,600
2025-05-02	0.810	0.825	0.805	0.825	0.801	135,100
2025-04-30	0.815	0.830	0.810	0.820	0.796	293,800
2025-04-29	0.815	0.830	0.805	0.820	0.796	237,600
2025-04-28	0.815	0.820	0.815	0.815	0.791	117,100
2025-04-25	0.805	0.835	0.805	0.835	0.810	384,300
2025-04-24	0.815	0.820	0.800	0.810	0.786	162,600
2025-04-23	0.820	0.820	0.805	0.815	0.791	49,000
2025-04-22	0.825	0.825	0.805	0.810	0.786	71,800
2025-04-21	0.825	0.825	0.810	0.825	0.801	38,400
2025-04-18	0.825	0.825	0.820	0.820	0.796	85,400
2025-04-17	0.820	0.840	0.815	0.835	0.810	119,400
2025-04-16	0.830	0.830	0.820	0.820	0.796	22,000
2025-04-15	0.835	0.835	0.820	0.820	0.796	72,900
2025-04-14	0.820	0.835	0.810	0.830	0.805	138,300
2025-04-11	0.835	0.835	0.830	0.830	0.805	30,300
2025-04-10	0.840	0.840	0.825	0.835	0.810	1,048,800
2025-04-09	0.820	0.820	0.790	0.810	0.786	384,200
2025-04-08	0.830	0.850	0.810	0.830	0.805	509,800
2025-04-07	0.860	0.860	0.790	0.825	0.801	927,600
2025-04-04	0.865	0.870	0.860	0.865	0.839	183,100
2025-04-03	0.875	0.885	0.860	0.875	0.849	276,800
2025-04-02	0.885	0.885	0.875	0.880	0.854	69,100
2025-03-28	0.890	0.890	0.870	0.880	0.854	952,200
2025-03-27	0.880	0.880	0.870	0.875	0.849	658,900
2025-03-26	0.900	0.900	0.875	0.880	0.854	1,114,200
2025-03-25	0.890	0.895	0.885	0.890	0.864	1,265,700
2025-03-24	0.875	0.885	0.875	0.880	0.854	1,324,900
2025-03-21	0.885	0.890	0.875	0.875	0.849	176,400
2025-03-20	0.885	0.890	0.875	0.885	0.859	839,300
2025-03-19	0.890	0.890	0.875	0.890	0.864	1,402,200
2025-03-17	0.875	0.900	0.875	0.900	0.873	394,700
2025-03-14	0.870	0.880	0.870	0.875	0.849	59,300
2025-03-13	0.860	0.870	0.860	0.870	0.844	493,700
2025-03-12	0.870	0.875	0.860	0.860	0.835	664,800
2025-03-11	0.865	0.870	0.855	0.870	0.835	1,673,600
2025-03-10	0.865	0.875	0.865	0.865	0.830	695,800
2025-03-07	0.865	0.870	0.860	0.870	0.835	178,900
2025-03-06	0.865	0.870	0.860	0.865	0.830	435,600
2025-03-05	0.860	0.870	0.860	0.865	0.830	600,000
2025-03-04	0.865	0.870	0.865	0.865	0.830	286,300
2025-03-03	0.870	0.870	0.865	0.870	0.835	800,300
2025-02-28	0.870	0.875	0.860	0.875	0.839	568,000
2025-02-27	0.875	0.880	0.865	0.875	0.839	276,700
2025-02-26	0.875	0.895	0.865	0.895	0.859	233,500
2025-02-25	0.880	0.885	0.865	0.875	0.839	749,100
2025-02-24	0.890	0.895	0.880	0.895	0.859	63,100
2025-02-21	0.895	0.900	0.880	0.900	0.863	278,100
2025-02-20	0.880	0.895	0.865	0.895	0.859	788,100
2025-02-19	0.885	0.895	0.860	0.880	0.844	2,981,500
2025-02-18	0.960	0.965	0.950	0.950	0.911	138,700
2025-02-17	0.960	0.975	0.960	0.960	0.921	213,700
2025-02-14	0.940	0.960	0.940	0.960	0.921	58,500
2025-02-13	0.950	0.955	0.940	0.940	0.902	83,300
2025-02-12	0.950	0.960	0.940	0.960	0.921	95,000
2025-02-10	0.955	0.970	0.950	0.950	0.911	202,700
2025-02-07	0.930	0.965	0.930	0.965	0.926	543,200
2025-02-06	0.930	0.930	0.905	0.925	0.887	64,000

← NewerPage 7 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.