Seng Fong Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	10,000
Sep 25, 2025	0.76	0.77	0.76	0.77	0.77	-	1,094,900
Sep 24, 2025	0.76	0.78	0.76	0.77	0.77	-0.65%	224,700
Sep 23, 2025	0.76	0.78	0.76	0.77	0.77	-1.91%	31,100
Sep 22, 2025	0.80	0.80	0.76	0.79	0.79	3.29%	95,300
Sep 19, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	35,000
Sep 18, 2025	0.77	0.78	0.76	0.78	0.78	1.96%	23,500
Sep 17, 2025	0.75	0.77	0.75	0.77	0.76	0.66%	15,800
Sep 12, 2025	0.77	0.78	0.76	0.76	0.76	-	54,800
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	900
Sep 10, 2025	0.77	0.77	0.76	0.77	0.76	-0.65%	30,000
Sep 9, 2025	0.77	0.77	0.76	0.77	0.77	-	66,800
Sep 8, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	25,000
Sep 4, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	77,100
Sep 3, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	21,600
Sep 2, 2025	0.75	0.79	0.75	0.76	0.76	1.33%	23,400
Aug 29, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	129,500
Aug 28, 2025	0.74	0.75	0.74	0.75	0.74	-0.67%	195,700
Aug 27, 2025	0.74	0.75	0.73	0.75	0.75	-	648,000
Aug 26, 2025	0.74	0.75	0.74	0.75	0.75	-	92,800
Aug 25, 2025	0.74	0.75	0.74	0.75	0.75	-	9,200
Aug 22, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	89,100
Aug 21, 2025	0.75	0.75	0.73	0.74	0.74	-0.67%	429,700
Aug 20, 2025	0.75	0.75	0.74	0.75	0.74	-	166,100
Aug 19, 2025	0.75	0.75	0.74	0.75	0.74	-0.67%	163,800
Aug 18, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	39,100
Aug 15, 2025	0.74	0.75	0.74	0.75	0.74	1.36%	214,400
Aug 14, 2025	0.75	0.75	0.73	0.74	0.73	-1.34%	117,500
Aug 13, 2025	0.75	0.75	0.75	0.75	0.74	-	129,000
Aug 12, 2025	0.74	0.76	0.74	0.75	0.74	-1.32%	101,900
Aug 11, 2025	0.75	0.76	0.73	0.76	0.75	-	357,500
Aug 8, 2025	0.75	0.76	0.74	0.76	0.75	0.67%	132,400
Aug 7, 2025	0.76	0.76	0.75	0.75	0.75	-	76,700
Aug 6, 2025	0.75	0.75	0.72	0.75	0.75	-	534,800
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-	17,000
Aug 4, 2025	0.76	0.76	0.70	0.75	0.75	-1.96%	604,000
Aug 1, 2025	0.78	0.78	0.77	0.77	0.76	-1.29%	159,600
Jul 31, 2025	0.78	0.78	0.78	0.78	0.77	-1.27%	6,000
Jul 30, 2025	0.78	0.79	0.77	0.79	0.78	1.29%	180,200
Jul 29, 2025	0.79	0.79	0.78	0.78	0.77	-1.27%	113,400
Jul 28, 2025	0.78	0.79	0.78	0.79	0.78	-	105,000
Jul 25, 2025	0.78	0.79	0.77	0.79	0.78	-	89,300
Jul 24, 2025	0.79	0.80	0.79	0.79	0.78	-0.63%	243,500
Jul 23, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	279,300
Jul 22, 2025	0.79	0.80	0.78	0.80	0.79	0.63%	356,000
Jul 21, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	125,100
Jul 18, 2025	0.78	0.80	0.78	0.80	0.79	-	262,600
Jul 17, 2025	0.78	0.80	0.78	0.80	0.79	-	315,800
Jul 16, 2025	0.80	0.80	0.78	0.80	0.79	-	235,300
Jul 15, 2025	0.78	0.80	0.78	0.80	0.79	0.63%	241,400