JF Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	1,067,500
Jul 17, 2026	0.64	0.65	0.61	0.61	0.61	-6.20%	2,907,200
Jul 16, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	3,288,100
Jul 15, 2026	0.63	0.66	0.63	0.66	0.66	4.80%	5,554,200
Jul 14, 2026	0.62	0.63	0.61	0.63	0.63	-	1,164,700
Jul 13, 2026	0.63	0.63	0.62	0.63	0.63	-	637,400
Jul 10, 2026	0.61	0.63	0.61	0.63	0.63	2.46%	1,697,000
Jul 9, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	1,031,600
Jul 8, 2026	0.61	0.62	0.59	0.60	0.60	-2.46%	1,852,600
Jul 7, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	1,660,900
Jul 6, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	729,100
Jul 3, 2026	0.60	0.63	0.60	0.63	0.63	4.17%	1,973,700
Jul 2, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	934,800
Jul 1, 2026	0.62	0.63	0.61	0.62	0.62	-	577,700
Jun 30, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	839,900
Jun 29, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	1,143,700
Jun 26, 2026	0.61	0.61	0.59	0.59	0.59	-4.10%	1,554,600
Jun 25, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	742,000
Jun 24, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	1,616,800
Jun 23, 2026	0.63	0.64	0.59	0.59	0.59	-4.84%	3,302,100
Jun 22, 2026	0.61	0.63	0.61	0.62	0.62	2.48%	1,215,800
Jun 19, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	680,400
Jun 18, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	1,237,900
Jun 16, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	1,115,600
Jun 15, 2026	0.61	0.64	0.61	0.62	0.62	4.20%	2,924,300
Jun 12, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	961,700
Jun 11, 2026	0.58	0.60	0.58	0.60	0.60	0.84%	1,833,000
Jun 10, 2026	0.62	0.62	0.60	0.60	0.60	-4.03%	960,200
Jun 9, 2026	0.59	0.63	0.59	0.62	0.62	5.08%	2,043,300
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