Seng Fong Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.69	0.67	0.69	0.69	-0.72%	588,900
Dec 4, 2025	0.70	0.70	0.68	0.70	0.70	-0.71%	405,900
Dec 3, 2025	0.70	0.70	0.69	0.70	0.70	-	250,800
Dec 2, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	169,400
Dec 1, 2025	0.71	0.72	0.71	0.71	0.71	-1.40%	58,800
Nov 28, 2025	0.71	0.72	0.71	0.72	0.72	-	24,700
Nov 27, 2025	0.71	0.72	0.70	0.72	0.72	-0.69%	190,600
Nov 26, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	57,300
Nov 25, 2025	0.72	0.73	0.70	0.73	0.73	-	191,000
Nov 24, 2025	0.72	0.73	0.72	0.73	0.73	-	30,000
Nov 21, 2025	0.72	0.73	0.72	0.73	0.73	-	30,000
Nov 20, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	150,800
Nov 19, 2025	0.70	0.72	0.68	0.72	0.72	-2.04%	541,000
Nov 18, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	135,000
Nov 17, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	93,900
Nov 14, 2025	0.73	0.75	0.73	0.75	0.75	0.67%	71,000
Nov 13, 2025	0.75	0.75	0.73	0.75	0.75	-	48,500
Nov 12, 2025	0.75	0.75	0.73	0.75	0.75	0.68%	347,100
Nov 11, 2025	0.74	0.74	0.73	0.74	0.74	-	235,000
Nov 10, 2025	0.74	0.75	0.74	0.74	0.74	-	48,900
Nov 7, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	72,100
Nov 6, 2025	0.75	0.75	0.74	0.75	0.75	-	158,600
Nov 5, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	131,800
Nov 4, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	218,500
Nov 3, 2025	0.75	0.76	0.75	0.76	0.76	-1.31%	40,800
Oct 31, 2025	0.75	0.77	0.75	0.77	0.77	0.66%	119,400
Oct 30, 2025	0.75	0.76	0.75	0.76	0.76	-0.65%	44,100
Oct 29, 2025	0.75	0.77	0.75	0.77	0.77	-0.65%	46,300
Oct 28, 2025	0.75	0.77	0.75	0.77	0.77	-0.65%	109,800
Oct 27, 2025	0.76	0.78	0.75	0.78	0.78	-0.64%	119,300
Oct 24, 2025	0.78	0.78	0.76	0.78	0.78	-	36,800
Oct 23, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	13,000
Oct 22, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	5,300
Oct 21, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	9,200
Oct 17, 2025	0.76	0.77	0.76	0.76	0.76	-2.56%	33,200
Oct 16, 2025	0.77	0.78	0.76	0.78	0.78	-	101,500
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-	5,000
Oct 14, 2025	0.79	0.79	0.78	0.78	0.78	-	707,100
Oct 13, 2025	0.77	0.79	0.77	0.78	0.78	-1.27%	49,200
Oct 10, 2025	0.79	0.80	0.79	0.79	0.79	-	46,500
Oct 9, 2025	0.77	0.79	0.76	0.79	0.79	2.60%	402,200
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	90,800
Oct 7, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	306,300
Oct 6, 2025	0.77	0.77	0.76	0.77	0.77	-	70,600
Oct 3, 2025	0.76	0.77	0.76	0.77	0.77	-0.65%	7,000
Oct 2, 2025	0.76	0.77	0.76	0.77	0.77	0.65%	30,000
Oct 1, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	144,300
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	65,100
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	-	5,300
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	10,000