JF Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	320,200
Dec 4, 2025	0.52	0.53	0.52	0.52	0.52	-	1,236,100
Dec 3, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	1,070,200
Dec 2, 2025	0.51	0.52	0.50	0.51	0.51	0.99%	1,438,000
Dec 1, 2025	0.50	0.51	0.49	0.51	0.51	2.02%	868,300
Nov 28, 2025	0.50	0.51	0.49	0.50	0.50	-1.98%	1,613,600
Nov 27, 2025	0.52	0.53	0.50	0.51	0.51	-1.94%	1,120,500
Nov 26, 2025	0.53	0.54	0.52	0.52	0.52	1.98%	1,781,500
Nov 25, 2025	0.51	0.53	0.51	0.51	0.51	-	1,217,000
Nov 24, 2025	0.51	0.52	0.51	0.51	0.51	-	797,300
Nov 21, 2025	0.52	0.52	0.50	0.51	0.51	-3.81%	1,405,000
Nov 20, 2025	0.54	0.55	0.52	0.53	0.53	-0.94%	1,282,000
Nov 19, 2025	0.55	0.57	0.52	0.53	0.53	-4.50%	2,598,700
Nov 18, 2025	0.60	0.61	0.55	0.56	0.56	-7.50%	2,748,100
Nov 17, 2025	0.59	0.61	0.59	0.60	0.60	3.45%	2,532,300
Nov 14, 2025	0.59	0.60	0.58	0.58	0.58	-4.13%	1,810,200
Nov 13, 2025	0.58	0.61	0.58	0.61	0.61	5.22%	5,274,600
Nov 12, 2025	0.58	0.59	0.57	0.58	0.58	-	1,171,900
Nov 11, 2025	0.59	0.60	0.58	0.58	0.58	-0.86%	3,300,300
Nov 10, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	2,409,800
Nov 7, 2025	0.54	0.57	0.54	0.56	0.56	1.82%	1,776,100
Nov 6, 2025	0.57	0.58	0.54	0.55	0.55	-2.65%	2,606,800
Nov 5, 2025	0.57	0.58	0.53	0.57	0.57	-0.88%	3,525,900
Nov 4, 2025	0.61	0.62	0.57	0.57	0.57	-6.56%	4,098,000
Nov 3, 2025	0.65	0.68	0.61	0.61	0.61	-5.43%	4,724,600
Oct 31, 2025	0.62	0.66	0.61	0.65	0.65	4.03%	4,215,200
Oct 30, 2025	0.64	0.64	0.61	0.62	0.62	-3.13%	2,102,000
Oct 29, 2025	0.57	0.64	0.57	0.64	0.64	12.28%	6,818,700
Oct 28, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	1,124,100
Oct 27, 2025	0.60	0.61	0.58	0.59	0.59	0.86%	3,254,300
Oct 24, 2025	0.52	0.60	0.52	0.58	0.58	12.62%	6,930,900
Oct 23, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	531,100
Oct 22, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	1,172,600
Oct 21, 2025	0.51	0.52	0.51	0.52	0.52	3.00%	1,161,800
Oct 17, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	1,606,900
Oct 16, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	1,417,800
Oct 15, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	1,919,600
Oct 14, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	1,847,200
Oct 13, 2025	0.50	0.52	0.49	0.51	0.51	-	2,034,700
Oct 10, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	1,139,400
Oct 9, 2025	0.52	0.53	0.51	0.52	0.52	0.98%	2,477,700
Oct 8, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	1,586,800
Oct 7, 2025	0.51	0.52	0.50	0.52	0.52	0.98%	3,901,300
Oct 6, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	1,089,300
Oct 3, 2025	0.52	0.53	0.51	0.52	0.52	-	1,900,000
Oct 2, 2025	0.48	0.53	0.48	0.52	0.52	9.47%	6,590,900
Oct 1, 2025	0.46	0.48	0.46	0.48	0.48	3.26%	907,400
Sep 30, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	785,100
Sep 29, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	1,202,400
Sep 26, 2025	0.48	0.48	0.47	0.47	0.47	-3.09%	1,127,900