JF Technology Berhad (KLSE:JFTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3950
+0.0100 (2.60%)
At close: Sep 3, 2025

JF Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.400.430.390.410.413.80%906,500
Sep 3, 20250.390.400.390.400.402.60%771,800
Sep 2, 20250.400.400.390.390.39-2.53%840,000
Aug 29, 20250.410.410.400.400.40-3.66%457,800
Aug 28, 20250.420.430.410.410.41-3.53%975,400
Aug 27, 20250.430.430.410.430.43-1.16%479,600
Aug 26, 20250.430.430.410.430.43-563,600
Aug 25, 20250.420.430.420.430.434.88%862,800
Aug 22, 20250.410.420.400.410.411.23%1,129,800
Aug 21, 20250.400.410.400.410.41-1.22%367,800
Aug 20, 20250.410.410.400.410.41-539,500
Aug 19, 20250.410.420.410.410.41-1.20%548,800
Aug 18, 20250.420.420.410.420.42-1.19%535,600
Aug 15, 20250.420.420.410.420.42-282,800
Aug 14, 20250.420.420.420.420.42-254,400
Aug 13, 20250.420.430.420.420.42-1,302,800
Aug 12, 20250.430.430.420.420.42-1.18%371,000
Aug 11, 20250.430.440.420.430.43-409,600
Aug 8, 20250.420.440.420.430.431.19%660,800
Aug 7, 20250.430.430.400.420.42-4.55%1,358,000
Aug 6, 20250.450.450.440.440.44-2.22%759,700
Aug 5, 20250.450.460.450.450.451.12%732,300
Aug 4, 20250.460.460.450.450.45-2.20%939,400
Aug 1, 20250.470.470.460.460.46-2.15%454,800
Jul 31, 20250.450.470.440.470.473.33%857,300
Jul 30, 20250.450.450.440.450.45-338,100
Jul 29, 20250.460.460.450.450.45-1.10%1,009,500
Jul 28, 20250.460.460.450.460.46-475,400
Jul 25, 20250.470.470.460.460.46-2.15%247,900
Jul 24, 20250.470.480.470.470.472.20%867,800
Jul 23, 20250.460.480.450.460.46-1.09%997,600
Jul 22, 20250.460.460.460.460.46-275,500
Jul 21, 20250.470.470.460.460.46-2.13%229,300
Jul 18, 20250.460.470.460.470.473.30%517,800
Jul 17, 20250.460.470.460.460.46-1.09%424,800
Jul 16, 20250.460.460.450.460.46-665,300
Jul 15, 20250.460.470.460.460.46-697,700
Jul 14, 20250.470.470.460.460.46-2.13%509,700
Jul 11, 20250.460.480.460.470.473.30%1,158,700
Jul 10, 20250.460.470.460.460.46-1.09%378,100
Jul 9, 20250.460.470.450.460.46-602,300
Jul 8, 20250.450.460.450.460.461.10%556,600
Jul 7, 20250.470.470.450.460.46-4.21%1,757,000
Jul 4, 20250.500.500.480.480.48-2.06%1,260,900
Jul 3, 20250.470.500.470.490.493.19%2,952,400
Jul 2, 20250.470.480.470.470.47-2.08%322,500
Jul 1, 20250.480.480.470.480.48-472,200
Jun 30, 20250.480.490.470.480.481.05%822,700
Jun 26, 20250.470.480.460.480.481.06%559,300
Jun 25, 20250.470.480.460.470.471.08%290,200