JF Technology Berhad (KLSE:JFTECH)
Malaysia · Delayed Price · Currency is MYR 0.4700
-0.0150 (-3.09%)
At close: Sep 26, 2025
JF Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 1,127,900 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,127,200 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 3,356,700 |
| Sep 23, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 6.52% | 4,825,100 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 1,439,400 |
| Sep 19, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 969,800 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 374,200 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 1,342,600 |
| Sep 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,008,200 |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 921,100 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 243,800 |
| Sep 9, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 452,200 |
| Sep 8, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 836,900 |
| Sep 4, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 3.80% | 906,500 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 771,800 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 840,000 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 457,800 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 975,400 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 479,600 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 563,600 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 862,800 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 1,129,800 |
| Aug 21, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 367,800 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 539,500 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 548,800 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 535,600 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 282,800 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 254,400 |
| Aug 13, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,302,800 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 371,000 |
| Aug 11, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 409,600 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 660,800 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -4.55% | 1,358,000 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 759,700 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 732,300 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 939,400 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 454,800 |
| Jul 31, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 3.33% | 857,300 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 338,100 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,009,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 475,400 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 247,900 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.20% | 867,800 |
| Jul 23, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 997,600 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 275,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 229,300 |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 517,800 |
| Jul 17, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 424,800 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 665,300 |
| Jul 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 697,700 |