JF Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	1,720,200
Jul 27, 2026	0.62	0.63	0.61	0.62	0.62	-	678,000
Jul 24, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	467,500
Jul 23, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	561,900
Jul 22, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	1,004,200
Jul 21, 2026	0.61	0.64	0.61	0.64	0.64	4.10%	1,488,600
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