JF Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.61	0.61	0.57	0.59	0.59	-5.98%	2,052,600
Jun 5, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,923,900
Jun 4, 2026	0.65	0.65	0.63	0.64	0.63	-1.55%	1,492,200
Jun 3, 2026	0.66	0.67	0.65	0.65	0.64	1.57%	5,778,700
May 29, 2026	0.63	0.64	0.62	0.64	0.63	2.42%	2,900,900
May 28, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	1,765,100
May 26, 2026	0.63	0.64	0.61	0.62	0.61	-1.60%	2,558,300
May 25, 2026	0.62	0.64	0.61	0.63	0.62	3.31%	6,020,200
May 22, 2026	0.60	0.62	0.59	0.61	0.60	5.22%	5,718,900
May 21, 2026	0.58	0.59	0.57	0.58	0.57	-	1,236,000
May 20, 2026	0.56	0.63	0.56	0.58	0.57	4.55%	10,102,200
May 19, 2026	0.55	0.56	0.55	0.55	0.55	-	395,500
May 18, 2026	0.54	0.56	0.54	0.55	0.55	-	1,015,500
May 15, 2026	0.59	0.59	0.55	0.55	0.55	-5.98%	3,555,200
May 14, 2026	0.59	0.59	0.58	0.59	0.58	0.86%	1,155,000
May 13, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	1,227,800
May 12, 2026	0.59	0.60	0.58	0.58	0.57	-1.71%	2,883,800
May 11, 2026	0.55	0.60	0.54	0.59	0.58	8.33%	5,901,600
May 8, 2026	0.54	0.55	0.53	0.54	0.54	-0.92%	475,600
May 7, 2026	0.55	0.56	0.54	0.55	0.54	-	646,900
May 6, 2026	0.54	0.56	0.54	0.55	0.54	2.83%	2,495,200
May 5, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	878,900
May 4, 2026	0.52	0.53	0.52	0.53	0.52	2.94%	722,400
Apr 30, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	262,400
Apr 29, 2026	0.54	0.54	0.52	0.53	0.52	-1.87%	605,600
Apr 28, 2026	0.53	0.54	0.52	0.54	0.53	0.94%	542,100
Apr 27, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	1,530,600
Apr 24, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	2,253,100
Apr 23, 2026	0.52	0.52	0.51	0.51	0.50	-1.94%	553,000
Apr 22, 2026	0.52	0.52	0.51	0.52	0.51	0.98%	224,500
Apr 21, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	903,900
Apr 20, 2026	0.50	0.52	0.50	0.51	0.50	2.02%	373,900
Apr 17, 2026	0.52	0.52	0.49	0.50	0.49	-1.98%	555,000
Apr 16, 2026	0.50	0.52	0.50	0.51	0.50	3.06%	979,000
Apr 15, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	733,800
Apr 14, 2026	0.47	0.48	0.47	0.48	0.47	2.15%	394,800
Apr 13, 2026	0.46	0.47	0.45	0.47	0.46	-	404,600
Apr 10, 2026	0.45	0.48	0.45	0.47	0.46	4.49%	919,600
Apr 9, 2026	0.45	0.45	0.45	0.45	0.44	-1.11%	331,400
Apr 8, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	577,700
Apr 7, 2026	0.45	0.45	0.45	0.45	0.44	-2.20%	201,900
Apr 6, 2026	0.45	0.46	0.45	0.46	0.45	1.11%	510,400
Apr 3, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	80,000
Apr 2, 2026	0.45	0.46	0.44	0.46	0.46	-	467,000
Apr 1, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	247,200
Mar 31, 2026	0.45	0.45	0.44	0.45	0.44	-	580,400
Mar 30, 2026	0.45	0.46	0.44	0.45	0.44	-4.30%	487,400
Mar 27, 2026	0.45	0.47	0.45	0.47	0.46	-	680,300
Mar 26, 2026	0.46	0.47	0.44	0.47	0.46	-1.06%	578,400
Mar 25, 2026	0.45	0.47	0.44	0.47	0.47	5.62%	984,200