JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.620	0.660	0.620	0.645	0.645	4,854,200
2026-07-30	0.605	0.620	0.600	0.615	0.615	709,700
2026-07-29	0.605	0.620	0.605	0.610	0.610	826,700
2026-07-28	0.615	0.615	0.600	0.610	0.610	1,720,200
2026-07-27	0.620	0.625	0.610	0.615	0.615	678,000
2026-07-24	0.615	0.620	0.610	0.615	0.615	467,500
2026-07-23	0.630	0.635	0.615	0.620	0.620	561,900
2026-07-22	0.635	0.640	0.625	0.630	0.630	1,004,200
2026-07-21	0.610	0.635	0.605	0.635	0.635	1,488,600
2026-07-20	0.610	0.620	0.605	0.610	0.610	1,067,500
2026-07-17	0.640	0.645	0.605	0.605	0.605	2,907,200
2026-07-16	0.655	0.660	0.640	0.645	0.645	3,288,100
2026-07-15	0.630	0.660	0.630	0.655	0.655	5,554,200
2026-07-14	0.620	0.630	0.610	0.625	0.625	1,164,700
2026-07-13	0.630	0.630	0.620	0.625	0.625	637,400
2026-07-10	0.610	0.630	0.610	0.625	0.625	1,697,000
2026-07-09	0.595	0.620	0.595	0.610	0.610	1,031,600
2026-07-08	0.605	0.615	0.590	0.595	0.595	1,852,600
2026-07-07	0.615	0.620	0.600	0.610	0.610	1,660,900
2026-07-06	0.625	0.630	0.610	0.620	0.620	729,100
2026-07-03	0.595	0.625	0.595	0.625	0.625	1,973,700
2026-07-02	0.610	0.610	0.595	0.600	0.600	934,800
2026-07-01	0.620	0.625	0.610	0.615	0.615	577,700
2026-06-30	0.600	0.615	0.600	0.615	0.615	839,900
2026-06-29	0.585	0.600	0.585	0.600	0.600	1,143,700
2026-06-26	0.605	0.605	0.585	0.585	0.585	1,554,600
2026-06-25	0.605	0.615	0.595	0.610	0.610	742,000
2026-06-24	0.590	0.605	0.580	0.600	0.600	1,616,800
2026-06-23	0.625	0.640	0.590	0.590	0.590	3,302,100
2026-06-22	0.605	0.625	0.605	0.620	0.620	1,215,800
2026-06-19	0.605	0.610	0.595	0.605	0.605	680,400
2026-06-18	0.610	0.615	0.590	0.600	0.600	1,237,900
2026-06-17	0.610	0.610	0.610	0.610	0.610	0
2026-06-16	0.630	0.630	0.610	0.610	0.610	1,115,600
2026-06-15	0.605	0.635	0.605	0.620	0.620	2,924,300
2026-06-12	0.620	0.620	0.595	0.595	0.595	961,700
2026-06-11	0.580	0.600	0.580	0.600	0.600	1,833,000
2026-06-10	0.615	0.615	0.595	0.595	0.595	960,200
2026-06-09	0.590	0.625	0.590	0.620	0.620	2,043,300
2026-06-08	0.605	0.605	0.570	0.590	0.590	2,052,600
2026-06-05	0.635	0.640	0.620	0.630	0.628	1,923,900
2026-06-04	0.645	0.645	0.630	0.635	0.633	1,492,200
2026-06-03	0.655	0.670	0.645	0.645	0.642	5,778,700
2026-05-29	0.625	0.640	0.620	0.635	0.633	2,900,900
2026-05-28	0.615	0.630	0.615	0.620	0.618	1,765,100
2026-05-26	0.630	0.640	0.610	0.615	0.613	2,558,300
2026-05-25	0.615	0.635	0.605	0.625	0.623	6,020,200
2026-05-22	0.595	0.615	0.590	0.605	0.603	5,718,900
2026-05-21	0.580	0.590	0.565	0.575	0.573	1,236,000
2026-05-20	0.555	0.630	0.555	0.575	0.573	10,102,200
2026-05-19	0.550	0.560	0.545	0.550	0.548	395,500
2026-05-18	0.540	0.560	0.535	0.550	0.548	1,015,500
2026-05-15	0.585	0.590	0.550	0.550	0.548	3,555,200
2026-05-14	0.585	0.590	0.575	0.585	0.583	1,155,000
2026-05-13	0.575	0.585	0.570	0.580	0.578	1,227,800
2026-05-12	0.590	0.600	0.575	0.575	0.573	2,883,800
2026-05-11	0.545	0.600	0.540	0.585	0.583	5,901,600
2026-05-08	0.540	0.545	0.530	0.540	0.538	475,600
2026-05-07	0.550	0.555	0.540	0.545	0.543	646,900
2026-05-06	0.535	0.555	0.535	0.545	0.543	2,495,200

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0025 MYR
2025-12-09	0.0025 MYR
2024-12-11	0.0025 MYR
2024-09-13	0.0025 MYR
2023-09-13	0.0050 MYR
2023-03-01	0.0050 MYR
2022-09-14	0.0050 MYR
2022-03-15	0.0050 MYR
2021-09-10	0.0050 MYR
2021-02-24	0.0050 MYR
2020-09-10	0.0150 MYR
2019-12-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.