JF Technology BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.430	0.430	0.400	0.420	0.416	1,358,000
2025-08-06	0.445	0.450	0.435	0.440	0.436	759,700
2025-08-05	0.445	0.455	0.445	0.450	0.446	732,300
2025-08-04	0.455	0.455	0.445	0.445	0.441	939,400
2025-08-01	0.465	0.465	0.455	0.455	0.451	454,800
2025-07-31	0.450	0.465	0.440	0.465	0.461	857,300
2025-07-30	0.450	0.450	0.440	0.450	0.446	338,100
2025-07-29	0.455	0.455	0.450	0.450	0.446	1,009,500
2025-07-28	0.455	0.460	0.450	0.455	0.451	475,400
2025-07-25	0.465	0.465	0.455	0.455	0.451	247,900
2025-07-24	0.470	0.475	0.465	0.465	0.461	867,800
2025-07-23	0.455	0.475	0.450	0.455	0.451	997,600
2025-07-22	0.460	0.460	0.455	0.460	0.456	275,500
2025-07-21	0.465	0.465	0.455	0.460	0.456	229,300
2025-07-18	0.455	0.470	0.455	0.470	0.466	517,800
2025-07-17	0.460	0.465	0.455	0.455	0.451	424,800
2025-07-16	0.455	0.460	0.450	0.460	0.456	665,300
2025-07-15	0.455	0.470	0.455	0.460	0.456	697,700
2025-07-14	0.465	0.465	0.455	0.460	0.456	509,700
2025-07-11	0.455	0.475	0.455	0.470	0.466	1,158,700
2025-07-10	0.460	0.470	0.455	0.455	0.451	378,100
2025-07-09	0.460	0.470	0.450	0.460	0.456	602,300
2025-07-08	0.450	0.460	0.445	0.460	0.456	556,600
2025-07-07	0.465	0.465	0.445	0.455	0.451	1,757,000
2025-07-04	0.495	0.495	0.475	0.475	0.471	1,260,900
2025-07-03	0.470	0.495	0.470	0.485	0.481	2,952,400
2025-07-02	0.470	0.480	0.465	0.470	0.466	322,500
2025-07-01	0.475	0.480	0.470	0.480	0.476	472,200
2025-06-30	0.475	0.490	0.470	0.480	0.476	822,700
2025-06-26	0.470	0.475	0.460	0.475	0.471	559,300
2025-06-25	0.470	0.475	0.460	0.470	0.466	290,200
2025-06-24	0.460	0.470	0.455	0.465	0.461	556,900
2025-06-23	0.445	0.460	0.440	0.455	0.451	1,025,800
2025-06-20	0.455	0.455	0.445	0.455	0.451	524,300
2025-06-19	0.460	0.460	0.450	0.455	0.451	351,000
2025-06-18	0.470	0.475	0.460	0.465	0.461	371,400
2025-06-17	0.460	0.475	0.460	0.470	0.466	948,500
2025-06-16	0.455	0.460	0.450	0.460	0.456	744,300
2025-06-13	0.470	0.470	0.455	0.460	0.456	1,002,400
2025-06-12	0.485	0.485	0.470	0.470	0.466	822,600
2025-06-11	0.495	0.520	0.490	0.490	0.486	2,571,500
2025-06-10	0.495	0.500	0.485	0.490	0.486	595,500
2025-06-09	0.485	0.495	0.480	0.495	0.491	1,542,900
2025-06-06	0.460	0.500	0.455	0.480	0.476	2,189,900
2025-06-05	0.450	0.465	0.445	0.465	0.461	1,707,100
2025-06-04	0.450	0.465	0.440	0.450	0.446	1,021,000
2025-06-03	0.455	0.460	0.440	0.455	0.451	735,500
2025-05-30	0.465	0.480	0.455	0.455	0.451	517,600
2025-05-29	0.470	0.485	0.460	0.480	0.476	1,413,600
2025-05-28	0.450	0.475	0.450	0.470	0.466	1,246,500
2025-05-27	0.455	0.455	0.440	0.445	0.441	878,600
2025-05-26	0.465	0.465	0.450	0.455	0.451	1,021,500
2025-05-23	0.475	0.480	0.465	0.475	0.471	702,200
2025-05-22	0.460	0.475	0.460	0.475	0.471	977,500
2025-05-21	0.490	0.490	0.465	0.470	0.466	1,420,000
2025-05-20	0.500	0.505	0.490	0.495	0.491	1,217,100
2025-05-19	0.510	0.510	0.490	0.490	0.486	1,798,900
2025-05-16	0.535	0.535	0.510	0.520	0.515	2,767,800
2025-05-15	0.545	0.570	0.520	0.535	0.530	5,873,200
2025-05-14	0.500	0.560	0.500	0.540	0.535	9,105,400

← NewerPage 6 of 21 · 1,234 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.