Kuala Lumpur - Delayed Quote MYR

SFP Tech Holdings Berhad (0251.KL)

Compare
0.6800
+0.0050
+(0.74%)
As of 4:02:23 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.67500.69500.67500.68000.68002,554,900
Jan 14, 20250.67500.68000.67000.67500.67501,129,500
Jan 13, 20250.70000.70000.66500.66500.66505,661,300
Jan 10, 20250.71000.71500.70000.70000.70002,275,100
Jan 9, 20250.71000.73500.68500.70500.70508,519,300
Jan 8, 20250.73000.73000.70000.70500.70505,332,500
Jan 7, 20250.74000.76500.73000.74000.74008,454,300
Jan 6, 20250.73000.74000.72500.74000.74002,100,400
Jan 3, 20250.74000.74000.71500.72500.72504,504,900
Jan 2, 20250.73000.74000.72500.74000.74003,062,100
Dec 31, 20240.72500.73500.72000.73000.73001,341,900
Dec 30, 20240.73500.74500.72000.72500.72504,079,100
Dec 27, 20240.73000.74500.72500.74500.74502,567,800
Dec 26, 20240.71500.73500.71500.73000.73002,759,000
Dec 24, 20240.72500.73000.70500.71000.71002,039,200
Dec 23, 20240.70500.73000.70500.72000.72004,654,100
Dec 20, 20240.71000.72000.70500.70500.70503,145,000
Dec 19, 20240.69000.70500.68500.70000.70004,594,600
Dec 18, 20240.69500.70500.68500.70000.70003,068,200
Dec 17, 20240.71500.72000.69000.69000.69005,876,700
Dec 16, 20240.71000.73000.71000.71500.71505,041,800
Dec 13, 20240.70500.72500.69500.71000.71006,869,900
Dec 12, 20240.68500.70500.68500.70000.70009,910,100
Dec 11, 20240.69000.69000.67500.68000.68001,426,100
Dec 10, 20240.68000.69500.68000.69500.69501,718,400
Dec 9, 20240.69500.70000.68000.68000.68003,550,600
Dec 6, 20240.69500.70000.68500.70000.70001,544,300
Dec 5, 20240.69500.70000.67000.70000.70004,266,200
Dec 4, 20240.69000.71000.68500.69500.69507,688,700
Dec 3, 20240.67500.70000.67500.69000.69005,996,200
Dec 2, 20240.66500.68000.66500.67500.67503,045,200
Nov 29, 20240.67000.67500.65000.66500.66504,241,500
Nov 28, 20240.68500.68500.66000.67000.67002,833,500
Nov 27, 20240.67000.68500.67000.68000.68001,331,300
Nov 26, 20240.69500.69500.67000.67500.67505,134,100
Nov 25, 20240.64500.69500.63500.68500.685012,352,600
Nov 22, 20240.64500.66000.64500.66000.66003,648,200
Nov 21, 20240.66000.66000.64500.64500.64501,262,500
Nov 20, 20240.66000.66500.65500.66000.66001,498,900
Nov 19, 20240.65000.66500.65000.65500.65502,381,900
Nov 18, 20240.64500.65000.64500.64500.64501,007,400
Nov 15, 20240.64000.66000.63500.65500.65502,427,200
Nov 14, 20240.65000.65000.64000.64500.6450823,100
Nov 13, 20240.63500.65500.63500.65000.65002,546,200
Nov 12, 20240.65000.66500.64000.64000.640010,961,700
Nov 11, 20240.63000.65500.63000.65500.65503,238,500
Nov 8, 20240.63000.64000.61500.63000.63002,846,500
Nov 7, 20240.64000.64000.61500.62000.620013,291,500
Nov 6, 20240.60000.64000.60000.62500.625010,438,900
Nov 5, 20240.61000.61000.58500.59000.59005,299,500
Nov 4, 20240.60000.61500.60000.61000.6100953,700
Nov 1, 20240.60000.61000.60000.60000.60001,576,000
Oct 30, 20240.61500.61500.60000.61000.61003,656,300
Oct 29, 20240.61500.62000.60500.61500.61501,557,500
Oct 28, 20240.62000.63000.60500.61000.61002,661,600
Oct 25, 20240.61500.64500.61500.61500.61505,972,400
Oct 24, 20240.60500.61000.60000.60500.60503,960,700
Oct 23, 20240.62500.62500.60500.60500.60502,374,800
Oct 22, 20240.61000.63000.60500.62500.62501,258,400
Oct 21, 20240.61000.63500.60000.60500.60503,812,000
Oct 18, 20240.61000.62000.60000.60500.60502,481,500
Oct 17, 20240.60000.61000.60000.60500.60501,685,700
Oct 16, 20240.61500.62500.60000.60000.60001,899,600
Oct 15, 20240.63000.63000.61500.61500.61501,112,400
Oct 14, 20240.62500.63000.62500.62500.6250216,200
Oct 11, 20240.62500.64000.62500.62500.62501,174,500
Oct 10, 20240.64000.64000.62500.62500.62501,618,800
Oct 9, 20240.64000.65000.63500.64000.6400766,200
Oct 8, 20240.65000.65500.63500.63500.63502,152,700
Oct 7, 20240.66000.67500.64000.65000.65001,810,600
Oct 4, 20240.67000.67000.65000.65500.65501,031,100
Oct 3, 20240.67000.68500.66500.67000.67001,016,000
Oct 2, 20240.67500.67500.66000.67000.67001,483,900
Oct 1, 20240.66000.68000.66000.68000.6800451,000
Sep 30, 20240.66000.67000.65500.66000.6600461,400
Sep 27, 20240.67500.67500.66000.66000.6600533,900
Sep 26, 20240.65000.67000.64000.67000.6700343,400
Sep 25, 20240.70000.70000.64000.65000.65001,918,400
Sep 24, 20240.70000.70500.67500.68000.68001,254,500
Sep 23, 20240.72000.72000.70000.70500.7050767,700
Sep 20, 20240.72000.73500.71000.72000.72002,647,000
Sep 19, 20240.67500.71500.67000.71500.71502,338,800
Sep 18, 20240.67500.67500.66500.67500.6750565,000
Sep 17, 20240.65500.68000.65000.67500.67501,679,100
Sep 13, 20240.63000.67000.63000.66500.66501,580,400
Sep 12, 20240.61000.64000.61000.63500.63501,575,200
Sep 11, 20240.60000.61500.60000.61000.61001,514,100
Sep 10, 20240.61000.62000.59500.60500.60501,642,700
Sep 9, 20240.61000.61000.60000.60500.60502,439,000
Sep 6, 20240.63000.63000.61000.61500.61501,349,200
Sep 5, 20240.64000.64500.62500.63000.63001,712,900
Sep 4, 20240.64500.65500.63500.64000.64001,603,900
Sep 3, 20240.65500.67000.65500.66000.66001,689,800
Sep 2, 20240.66000.67000.65000.65500.65503,202,300
Aug 30, 2024 0.0020 Dividend
Aug 30, 20240.64000.66000.64000.66000.66001,258,700
Aug 29, 20240.65500.65500.63500.64000.63801,713,800
Aug 28, 20240.67000.67500.64000.64000.63804,960,300
Aug 27, 20240.67500.69500.66000.67000.66792,987,200
Aug 26, 20240.71000.71000.67500.68000.67791,667,300
Aug 23, 20240.71500.73000.68000.69500.69283,622,500
Aug 22, 20240.73500.73500.71500.72000.71781,981,300
Aug 21, 20240.71000.74000.71000.72500.72274,195,100
Aug 20, 20240.73000.74000.71000.71000.70784,981,800
Aug 19, 20240.72000.75500.71000.72000.717816,793,300
Aug 16, 20240.66000.67000.65500.66500.66293,432,400
Aug 15, 20240.67500.69000.65500.65500.65302,886,100
Aug 14, 20240.65500.67500.65500.67500.67291,084,200
Aug 13, 20240.65500.66000.64500.65000.64801,260,600
Aug 12, 20240.67000.67500.65500.65500.65303,493,000
Aug 9, 20240.67000.67500.65500.66000.65792,533,400
Aug 8, 20240.63500.66500.63500.64000.63801,787,700
Aug 7, 20240.65000.68000.63500.65500.65304,222,200
Aug 6, 20240.61500.64500.61500.64500.64304,366,200
Aug 5, 20240.67500.67500.61500.61500.61315,691,900
Aug 2, 20240.71500.71500.68000.68500.68297,695,100
Aug 1, 20240.73500.73500.72000.72000.71781,520,400
Jul 31, 20240.75000.75000.72000.72000.71782,878,500
Jul 30, 20240.73500.75000.73500.74500.74272,996,800
Jul 29, 20240.73000.74500.72500.73000.72771,586,500
Jul 26, 20240.72500.72500.72000.72500.72271,186,000
Jul 25, 20240.74000.74000.72000.72500.72274,085,500
Jul 24, 20240.74500.75000.74500.74500.74271,217,500
Jul 23, 20240.75500.76000.74500.75000.74771,488,100
Jul 22, 20240.75500.76000.74500.75000.74772,480,600
Jul 19, 20240.76500.76500.76000.76000.75761,232,700
Jul 18, 20240.76000.77500.75500.76000.75762,291,300
Jul 17, 20240.78000.78000.76000.76500.76264,604,500
Jul 16, 20240.78500.78500.77000.77500.77262,300,300
Jul 15, 20240.79000.79500.77500.78000.77764,061,400
Jul 12, 20240.79000.79000.78500.78500.7825918,900
Jul 11, 20240.79500.81000.79000.79000.78751,903,900
Jul 10, 20240.79000.79500.78000.79000.78751,159,900
Jul 9, 20240.80500.80500.79000.79000.78751,594,500
Jul 5, 20240.80000.81000.79500.80000.79751,907,000
Jul 4, 20240.82500.82500.80000.80000.79752,838,300
Jul 3, 20240.82500.83500.82000.82000.81741,498,900
Jul 2, 20240.79500.82500.79500.82500.82244,090,100
Jul 1, 20240.78500.80000.78500.79000.78751,302,100
Jun 28, 20240.79500.79500.78500.78500.7825874,800
Jun 27, 20240.80000.80000.78500.79000.7875910,600
Jun 26, 20240.76000.81000.76000.80000.79753,405,000
Jun 25, 20240.78500.80500.76500.76500.76263,570,500
Jun 24, 20240.81500.81500.78500.79000.78752,405,000
Jun 21, 20240.79000.81500.78500.81000.80753,481,000
Jun 20, 20240.80500.80500.78500.79000.78752,684,900
Jun 19, 20240.82500.82500.79000.80000.79757,446,200
Jun 18, 20240.85500.85500.82000.82500.82248,383,600
Jun 14, 20240.86500.86500.85000.85000.84733,082,800
Jun 13, 20240.88500.89000.84500.86000.85737,705,600
Jun 12, 20240.84500.91000.84500.87500.872322,821,600
Jun 11, 20240.86000.87000.84500.84500.84246,892,600
Jun 10, 20240.83500.86000.82500.85500.85235,838,800
Jun 7, 20240.83500.84000.82500.83500.83243,680,100
Jun 6, 20240.84500.86000.83000.83500.83246,367,400
Jun 5, 20240.84500.86000.84000.84000.83742,357,100
Jun 4, 20240.83000.85000.83000.84500.84242,995,900
May 31, 20240.84000.84500.82500.83000.82742,182,900
May 30, 20240.85500.85500.83500.84500.84243,152,400
May 29, 20240.85500.86000.83500.85500.85232,630,900
May 28, 20240.85000.86500.83000.85000.84738,638,500
May 27, 20240.88500.89500.85000.85000.84736,148,000
May 24, 20240.87000.89000.85500.88000.877210,599,100
May 23, 20240.82500.87500.82000.87500.872314,227,800
May 21, 20240.85500.85500.82500.83500.83245,414,500
May 20, 20240.84500.86500.84500.85500.85235,812,000
May 17, 20240.85000.85000.82500.84500.84246,135,700
May 16, 20240.85000.86500.84000.84500.84244,604,500
May 15, 20240.85500.86000.83000.83500.83244,913,900
May 14, 20240.83500.87500.82000.86000.85737,939,600
May 13, 20240.76500.84500.76500.84000.837421,828,300
May 10, 20240.76500.77500.75000.75000.74772,083,500
May 9, 20240.75500.77500.75000.76500.76261,265,300
May 8, 20240.76000.78000.74500.75000.74773,260,400
May 7, 20240.78500.79000.75500.76000.75762,128,700
May 6, 20240.79000.79000.77500.78000.77762,554,900
May 3, 20240.77500.79500.77000.78500.78256,015,200
May 2, 20240.76000.77500.75000.77000.76761,393,300
Apr 30, 20240.77000.77000.74500.76500.76262,035,700
Apr 29, 20240.75000.77500.74500.76500.76265,416,400
Apr 26, 20240.71500.75500.71000.75000.74775,245,700
Apr 25, 20240.73000.73000.71500.71500.71281,117,300
Apr 24, 20240.71000.73000.71000.73000.72773,447,600
Apr 23, 20240.70500.71500.70000.70500.70281,849,100
Apr 22, 20240.70000.71000.70000.70000.6978902,200
Apr 19, 20240.72500.72500.69000.70500.70284,081,400
Apr 18, 20240.72000.73500.71500.72000.71783,288,500
Apr 17, 20240.71500.73000.71000.71500.71282,631,100
Apr 16, 20240.74000.74000.70500.71000.70784,519,900
Apr 15, 20240.77000.77000.73500.74000.73774,288,100
Apr 12, 20240.77000.78500.76000.78000.77765,180,800
Apr 9, 20240.70500.79000.70500.76000.757615,114,200
Apr 8, 20240.70500.71500.69500.70500.70282,399,300
Apr 5, 20240.70500.71500.70000.70500.70281,085,800
Apr 4, 20240.69500.71000.69500.70500.70282,727,600
Apr 3, 20240.70500.71500.69500.69500.69282,659,500
Apr 2, 20240.72000.72000.70500.70500.70281,195,100
Apr 1, 20240.71000.72000.70500.72000.71781,638,500
Mar 29, 20240.71000.71000.69500.71000.70781,088,900
Mar 27, 20240.72500.72500.70000.71000.70782,350,400
Mar 26, 20240.74000.74000.71500.72000.71782,375,700
Mar 25, 20240.71500.74500.70000.73500.73274,694,400
Mar 22, 20240.72000.72000.69500.71500.71285,806,400
Mar 21, 20240.70000.73500.70000.72000.717814,076,600
Mar 20, 20240.66500.69500.65000.69000.687815,497,000
Mar 19, 20240.73500.73500.66000.66000.657917,939,800
Mar 18, 20240.78000.78000.72000.73500.73277,514,000
Mar 15, 20240.79500.79500.77000.78000.77762,434,700
Mar 14, 20240.79500.79500.78500.79000.78751,856,500
Mar 13, 20240.80000.80000.79500.80000.7975642,100
Mar 12, 20240.81000.81000.79000.80000.79751,790,800
Mar 11, 20240.78500.81500.77500.81000.80751,723,500
Mar 8, 2024 0.0020 Dividend
Mar 8, 20240.77500.79500.77500.79000.78751,388,100
Mar 7, 20240.79000.80000.77500.78000.77562,467,800
Mar 6, 20240.81000.82000.78500.79000.78553,713,500
Mar 5, 20240.82500.84000.80500.81000.80542,718,900
Mar 4, 20240.85000.85500.82000.82500.82032,408,600
Mar 1, 20240.81000.85000.81000.85000.84523,106,200
Feb 29, 20240.84000.84000.80500.81500.81046,202,400
Feb 28, 20240.85000.86000.83500.84500.84022,601,900
Feb 27, 20240.85000.87000.85000.85000.84523,804,100
Feb 26, 20240.88000.90500.84000.85000.84527,337,500
Feb 23, 20240.93500.94000.91500.91500.90982,853,700
Feb 22, 20240.89000.93000.88500.93000.924711,601,900
Feb 21, 20240.89000.89000.88500.89000.8849924,800
Feb 20, 20240.89500.90000.88500.89000.88492,142,100
Feb 19, 20240.90000.90500.89000.89500.8899662,300
Feb 16, 20240.90000.90500.89500.90500.89991,816,600
Feb 15, 20240.89500.91000.88500.89500.88993,555,300
Feb 14, 20240.89500.90500.88500.88500.88002,625,800
Feb 13, 20240.90500.90500.89000.90000.8949980,200
Feb 9, 20240.89500.90500.89000.90000.8949907,500
Feb 8, 20240.88500.90500.88500.89500.88991,570,400
Feb 7, 20240.90000.90000.88500.88500.88001,219,700
Feb 6, 20240.87500.90500.87500.90000.89492,084,900
Feb 5, 20240.88500.89000.87500.87500.87001,075,900
Feb 2, 20240.88500.90000.88000.88000.87502,366,400
Jan 31, 20240.90000.90000.88500.88500.88001,659,600
Jan 30, 20240.90000.90000.89000.90000.89491,577,900
Jan 29, 20240.92000.92000.89000.89000.88494,129,900
Jan 26, 20240.93000.93000.92000.92000.9148794,200
Jan 24, 20240.93500.94000.92500.93000.9247833,700
Jan 23, 20240.91500.93500.91500.93500.92972,113,000
Jan 22, 20240.92500.93500.91500.91500.90982,147,700
Jan 19, 20240.87500.91500.87500.91500.90982,117,400
Jan 18, 20240.90500.90500.86500.87500.87004,219,800
Jan 17, 20240.90500.91000.89500.90500.89991,935,200
Jan 16, 20240.91500.92500.90000.90500.89992,559,300
Jan 15, 20240.92000.92000.92000.92000.9148-

Related Tickers

0168.KL BM GreenTech Berhad
1.7300
0.00%
 
0104.KL Genetec Technology Berhad
1.3000
-2.26%
 
7160.KL Pentamaster Corporation Berhad
3.8200
-1.55%
 
1665.HK PENTAMASTER
0.950
0.00%
 
0208.KL Greatech Technology Berhad
2.2400
-3.03%