SENFONG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.670	0.675	0.660	0.675	0.675	639,100
2026-10-16	0.670	0.680	0.670	0.675	0.675	294,200
2026-10-15	0.685	0.690	0.670	0.675	0.675	275,300
2026-10-14	0.690	0.690	0.680	0.690	0.690	291,000
2026-10-13	0.690	0.690	0.690	0.690	0.690	0
2026-10-12	0.690	0.690	0.690	0.690	0.690	0
2026-10-09	0.690	0.690	0.685	0.690	0.690	65,900
2026-10-08	0.690	0.690	0.685	0.690	0.690	96,800
2026-10-07	0.690	0.695	0.690	0.695	0.695	285,600
2026-10-06	0.695	0.695	0.690	0.695	0.695	383,800
2026-10-05	0.690	0.695	0.690	0.695	0.695	71,600
2026-10-02	0.685	0.705	0.685	0.700	0.700	664,700
2026-10-01	0.685	0.690	0.685	0.690	0.690	302,700
2026-09-30	0.690	0.690	0.690	0.690	0.690	160,900
2026-09-29	0.695	0.695	0.680	0.690	0.690	724,000
2026-09-28	0.705	0.710	0.695	0.695	0.695	310,100
2026-09-25	0.700	0.710	0.700	0.710	0.710	59,900
2026-09-24	0.670	0.705	0.670	0.700	0.700	704,500
2026-09-23	0.700	0.705	0.600	0.685	0.685	669,300
2026-09-22	0.700	0.700	0.690	0.690	0.690	45,800
2026-09-21	0.700	0.705	0.700	0.705	0.705	213,900
2026-09-18	0.700	0.705	0.700	0.705	0.705	198,100
2026-09-17	0.710	0.710	0.710	0.710	0.710	0
2026-09-16	0.710	0.710	0.710	0.710	0.710	0
2026-09-15	0.700	0.710	0.700	0.710	0.710	52,100
2026-09-14	0.700	0.700	0.700	0.700	0.700	0
2026-09-11	0.700	0.700	0.685	0.700	0.700	136,300
2026-09-10	0.690	0.705	0.690	0.705	0.705	223,900
2026-09-09	0.675	0.695	0.675	0.695	0.695	42,600
2026-09-08	0.690	0.690	0.685	0.690	0.690	310,900
2026-09-07	0.670	0.675	0.665	0.670	0.670	426,000
2026-09-04	0.665	0.680	0.665	0.670	0.670	168,200
2026-09-03	0.675	0.680	0.670	0.680	0.680	294,500
2026-09-02	0.685	0.690	0.680	0.690	0.690	303,400
2026-09-01	0.670	0.690	0.670	0.690	0.690	6,600
2026-08-31	0.700	0.700	0.700	0.700	0.700	0
2026-08-28	0.695	0.700	0.695	0.700	0.700	72,000
2026-08-27	0.690	0.700	0.690	0.700	0.700	161,200
2026-08-26	0.690	0.690	0.690	0.690	0.690	5,000
2026-08-25	0.695	0.695	0.695	0.695	0.695	0
2026-08-24	0.690	0.695	0.690	0.695	0.695	22,800
2026-08-21	0.675	0.700	0.675	0.695	0.695	179,600
2026-08-20	0.670	0.670	0.665	0.670	0.670	431,700
2026-08-19	0.665	0.670	0.665	0.670	0.670	216,700
2026-08-18	0.665	0.670	0.665	0.670	0.670	17,000
2026-08-17	0.680	0.680	0.670	0.670	0.670	205,000
2026-08-14	0.670	0.695	0.665	0.680	0.680	1,050,300
2026-08-13	0.680	0.680	0.665	0.675	0.675	62,400
2026-08-12	0.670	0.675	0.670	0.670	0.670	68,600
2026-08-11	0.670	0.670	0.665	0.670	0.670	91,800
2026-08-10	0.665	0.670	0.665	0.670	0.670	36,300
2026-08-07	0.665	0.670	0.665	0.670	0.670	65,400
2026-08-06	0.665	0.670	0.665	0.670	0.670	29,400
2026-08-05	0.665	0.670	0.665	0.670	0.670	183,900
2026-08-04	0.665	0.680	0.665	0.670	0.670	630,000
2026-08-03	0.670	0.670	0.660	0.670	0.670	495,900
2026-07-31	0.665	0.670	0.665	0.670	0.670	39,800
2026-07-30	0.665	0.670	0.660	0.670	0.670	261,800
2026-07-29	0.665	0.670	0.665	0.670	0.670	78,400
2026-07-28	0.665	0.670	0.665	0.670	0.670	10,000

Page 1 of 2 · 66 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.