SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.040	1.040	1.010	1.010	0.957	663,000
2024-11-06	1.020	1.030	1.010	1.020	0.967	912,000
2024-11-05	1.020	1.030	1.010	1.020	0.967	523,400
2024-11-04	1.040	1.040	1.000	1.020	0.967	792,600
2024-11-01	1.040	1.050	1.020	1.040	0.986	523,500
2024-10-30	1.050	1.060	1.010	1.040	0.986	516,600
2024-10-29	1.050	1.070	1.030	1.070	1.014	205,000
2024-10-28	1.070	1.070	1.030	1.050	0.995	619,000
2024-10-25	1.080	1.080	1.050	1.060	1.005	250,000
2024-10-24	1.090	1.090	1.060	1.070	1.014	311,200
2024-10-23	1.090	1.090	1.060	1.080	1.024	402,000
2024-10-22	1.070	1.110	1.070	1.090	1.033	460,100
2024-10-21	1.080	1.090	1.060	1.070	1.014	666,000
2024-10-18	1.090	1.100	1.080	1.080	1.024	222,900
2024-10-17	1.070	1.100	1.070	1.090	1.033	253,100
2024-10-16	1.110	1.120	1.060	1.070	1.014	1,765,500
2024-10-15	1.120	1.130	1.110	1.130	1.071	361,300
2024-10-14	1.110	1.140	1.110	1.120	1.061	271,600
2024-10-11	1.140	1.140	1.100	1.120	1.061	673,700
2024-10-10	1.160	1.170	1.130	1.140	1.080	957,700
2024-10-09	1.160	1.180	1.140	1.160	1.099	471,900
2024-10-08	1.130	1.170	1.110	1.160	1.099	665,500
2024-10-07	1.140	1.150	1.070	1.140	1.080	1,748,100
2024-10-04	1.230	1.230	1.140	1.140	1.080	2,192,400
2024-10-03	1.210	1.250	1.210	1.220	1.156	1,213,500
2024-10-02	1.220	1.230	1.180	1.210	1.147	1,035,800
2024-10-01	1.150	1.240	1.140	1.230	1.166	2,959,200
2024-09-30	1.170	1.170	1.140	1.150	1.090	582,300
2024-09-27	1.180	1.180	1.140	1.160	1.099	672,000
2024-09-26	1.150	1.170	1.100	1.170	1.109	1,261,300
2024-09-25	1.200	1.200	1.140	1.150	1.090	2,222,600
2024-09-24	1.110	1.200	1.100	1.180	1.118	4,119,600
2024-09-23	1.110	1.120	1.100	1.110	1.052	706,100
2024-09-20	1.120	1.130	1.090	1.110	1.052	715,400
2024-09-19	1.120	1.150	1.100	1.130	1.071	1,378,200
2024-09-18	1.070	1.130	1.040	1.120	1.061	2,192,400
2024-09-17	1.030	1.080	1.010	1.070	1.014	1,761,200
2024-09-13	1.030	1.050	1.010	1.020	0.967	1,483,800
2024-09-12	1.010	1.030	1.000	1.030	0.976	1,221,900
2024-09-11	1.020	1.020	1.000	1.010	0.957	492,900
2024-09-10	1.030	1.040	1.020	1.030	0.976	751,200
2024-09-09	1.020	1.050	1.010	1.050	0.995	892,600
2024-09-06	1.060	1.060	1.010	1.030	0.976	1,925,000
2024-09-05	1.060	1.060	1.020	1.050	0.995	1,118,200
2024-09-04	1.070	1.070	1.050	1.060	1.005	516,600
2024-09-03	1.070	1.080	1.060	1.060	1.005	1,415,200
2024-09-02	1.070	1.100	1.050	1.070	1.014	1,078,000
2024-08-30	1.060	1.070	1.030	1.060	1.005	442,400
2024-08-29	1.030	1.050	1.020	1.030	0.976	1,392,500
2024-08-28	1.010	1.050	1.000	1.040	0.971	1,101,700
2024-08-27	1.050	1.070	1.010	1.020	0.953	1,465,100
2024-08-26	1.090	1.100	1.060	1.060	0.990	1,367,800
2024-08-23	1.080	1.090	1.050	1.090	1.018	2,182,700
2024-08-22	1.090	1.100	1.050	1.100	1.027	1,613,100
2024-08-21	1.120	1.120	1.080	1.090	1.018	1,181,100
2024-08-20	1.140	1.140	1.090	1.120	1.046	2,042,000
2024-08-19	1.130	1.140	1.110	1.120	1.046	964,400
2024-08-16	1.140	1.140	1.110	1.140	1.065	943,900
2024-08-15	1.170	1.170	1.110	1.120	1.046	3,685,100
2024-08-14	1.250	1.250	1.160	1.170	1.093	5,510,700

← NewerPage 9 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.