JF Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.77	0.78	0.76	0.78	0.78	1.97%	2,566,300
Oct 8, 2026	0.79	0.79	0.75	0.76	0.76	-4.40%	2,652,400
Oct 7, 2026	0.79	0.82	0.78	0.80	0.80	1.27%	3,625,900
Oct 6, 2026	0.75	0.81	0.75	0.79	0.79	6.08%	9,024,600
Oct 5, 2026	0.70	0.76	0.70	0.74	0.74	7.25%	5,620,100
Oct 2, 2026	0.67	0.70	0.67	0.69	0.69	3.76%	1,248,000
Oct 1, 2026	0.67	0.69	0.66	0.67	0.67	-	542,900
Sep 30, 2026	0.69	0.69	0.66	0.67	0.67	-3.62%	916,100
Sep 29, 2026	0.66	0.71	0.66	0.69	0.69	3.76%	1,313,200
Sep 28, 2026	0.69	0.69	0.67	0.67	0.67	-2.92%	837,800
Sep 25, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	446,500
Sep 24, 2026	0.70	0.71	0.69	0.69	0.69	-2.82%	706,400
Sep 23, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	1,307,100
Sep 22, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	698,000
Sep 21, 2026	0.67	0.69	0.67	0.68	0.68	3.03%	2,197,300
Sep 18, 2026	0.64	0.67	0.64	0.66	0.66	3.94%	883,300
Sep 17, 2026	0.63	0.65	0.61	0.64	0.64	0.79%	1,550,100
Sep 15, 2026	0.64	0.65	0.63	0.63	0.63	-	801,600
Sep 14, 2026	0.65	0.65	0.63	0.63	0.63	-3.82%	1,329,300
Sep 11, 2026	0.66	0.66	0.65	0.66	0.66	-1.50%	510,000
Sep 10, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	630,800
Sep 9, 2026	0.65	0.67	0.65	0.67	0.67	3.88%	1,610,500
Sep 8, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	682,600
Sep 7, 2026	0.64	0.66	0.64	0.64	0.64	0.79%	896,300
Sep 4, 2026	0.64	0.65	0.63	0.64	0.64	1.60%	861,400
Sep 3, 2026	0.63	0.66	0.62	0.63	0.63	-0.79%	1,711,600
Sep 2, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	2,334,900
Sep 1, 2026	0.68	0.69	0.64	0.65	0.65	-3.70%	1,471,000
Aug 28, 2026	0.73	0.73	0.67	0.68	0.68	-6.90%	5,026,700
Aug 27, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	1,553,200
Aug 26, 2026	0.73	0.75	0.72	0.73	0.73	0.69%	1,647,200
Aug 24, 2026	0.72	0.73	0.72	0.73	0.73	2.11%	1,559,500
Aug 21, 2026	0.75	0.75	0.71	0.71	0.71	-4.70%	2,755,500
Aug 20, 2026	0.72	0.75	0.72	0.75	0.75	4.20%	2,332,200
Aug 19, 2026	0.74	0.74	0.71	0.72	0.72	-2.72%	1,656,200
Aug 18, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	1,526,600
Aug 17, 2026	0.73	0.76	0.73	0.76	0.76	5.56%	3,503,500
Aug 14, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	715,400
Aug 13, 2026	0.73	0.74	0.72	0.73	0.73	-	1,403,100
Aug 12, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	1,687,300
Aug 11, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	763,300
Aug 10, 2026	0.71	0.74	0.71	0.73	0.73	2.84%	2,356,700
Aug 7, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	1,387,800
Aug 6, 2026	0.71	0.71	0.70	0.71	0.71	-	791,200
Aug 5, 2026	0.69	0.72	0.68	0.71	0.71	2.90%	5,197,100
Aug 4, 2026	0.69	0.70	0.68	0.69	0.69	0.73%	2,127,300
Aug 3, 2026	0.65	0.70	0.65	0.69	0.69	6.20%	4,400,600
Jul 31, 2026	0.62	0.66	0.62	0.65	0.65	4.88%	4,854,200
Jul 30, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	709,700
Jul 29, 2026	0.61	0.62	0.61	0.61	0.61	-	826,700