SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.900	0.930	0.900	0.930	0.892	210,600
2025-02-04	0.885	0.900	0.880	0.900	0.863	33,700
2025-02-03	0.895	0.895	0.885	0.885	0.849	106,000
2025-01-31	0.900	0.930	0.880	0.895	0.859	247,800
2025-01-28	0.875	0.900	0.875	0.900	0.863	549,900
2025-01-27	0.880	0.890	0.875	0.880	0.844	440,300
2025-01-24	0.900	0.900	0.885	0.890	0.854	45,300
2025-01-23	0.900	0.900	0.870	0.900	0.863	379,600
2025-01-22	0.900	0.905	0.850	0.890	0.854	953,000
2025-01-21	0.890	0.900	0.890	0.900	0.863	251,800
2025-01-20	0.900	0.905	0.890	0.895	0.859	358,100
2025-01-17	0.890	0.900	0.875	0.900	0.863	770,300
2025-01-16	0.910	0.910	0.895	0.900	0.863	586,500
2025-01-15	0.940	0.940	0.900	0.910	0.873	735,800
2025-01-14	0.945	0.945	0.930	0.940	0.902	70,600
2025-01-13	0.950	0.955	0.930	0.930	0.892	631,600
2025-01-10	0.960	0.960	0.955	0.955	0.916	107,900
2025-01-09	0.970	0.975	0.960	0.960	0.921	138,000
2025-01-08	0.975	0.975	0.970	0.970	0.930	179,200
2025-01-07	0.995	1.000	0.975	0.975	0.935	543,600
2025-01-06	0.990	0.995	0.980	0.995	0.954	173,900
2025-01-03	0.980	0.985	0.970	0.975	0.935	284,700
2025-01-02	0.980	0.985	0.975	0.980	0.940	105,600
2024-12-31	0.980	0.980	0.970	0.980	0.940	101,200
2024-12-30	0.965	0.985	0.965	0.980	0.940	263,300
2024-12-27	0.970	0.975	0.960	0.970	0.930	53,400
2024-12-26	0.950	0.975	0.950	0.970	0.930	124,900
2024-12-24	0.960	0.960	0.945	0.950	0.911	224,400
2024-12-23	0.960	0.970	0.955	0.955	0.916	110,300
2024-12-20	0.950	0.975	0.945	0.960	0.921	480,100
2024-12-19	0.965	0.965	0.940	0.955	0.916	748,800
2024-12-18	0.980	0.985	0.970	0.970	0.930	421,000
2024-12-17	0.990	0.990	0.980	0.980	0.940	630,500
2024-12-16	0.995	1.000	0.990	0.990	0.950	268,800
2024-12-13	1.000	1.010	0.990	0.995	0.954	234,400
2024-12-12	0.995	1.000	0.995	1.000	0.959	357,100
2024-12-11	1.010	1.020	0.990	0.995	0.954	758,300
2024-12-10	1.020	1.020	1.000	1.010	0.969	469,900
2024-12-09	1.020	1.030	1.010	1.020	0.978	379,900
2024-12-06	1.020	1.020	1.010	1.010	0.969	340,800
2024-12-05	1.040	1.040	1.010	1.020	0.978	338,700
2024-12-04	1.020	1.060	1.020	1.040	0.986	811,100
2024-12-03	1.020	1.030	1.010	1.020	0.967	354,600
2024-12-02	1.020	1.030	1.010	1.010	0.957	204,700
2024-11-29	1.010	1.020	1.010	1.020	0.967	128,300
2024-11-28	1.020	1.030	1.010	1.010	0.957	272,900
2024-11-27	1.000	1.010	1.000	1.010	0.957	428,400
2024-11-26	1.030	1.050	1.000	1.000	0.948	1,649,000
2024-11-25	1.010	1.040	0.985	1.030	0.976	1,870,500
2024-11-22	1.020	1.030	0.980	0.995	0.943	3,590,500
2024-11-21	1.040	1.040	0.980	1.020	0.967	3,087,700
2024-11-20	1.030	1.040	1.020	1.030	0.976	251,700
2024-11-19	1.040	1.050	1.020	1.030	0.976	447,700
2024-11-18	1.050	1.060	1.020	1.030	0.976	986,800
2024-11-15	1.050	1.070	1.040	1.060	1.005	694,900
2024-11-14	1.070	1.070	1.040	1.050	0.995	857,700
2024-11-13	1.080	1.090	1.060	1.070	1.014	867,000
2024-11-12	1.030	1.100	1.030	1.080	1.024	1,516,200
2024-11-11	1.030	1.030	1.010	1.020	0.967	459,000
2024-11-08	1.030	1.040	0.965	1.040	0.986	3,810,000

← NewerPage 8 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.