Skip to main content
logo
S & F Capital Berhad (KLSE:S&FCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Sep 8, 2025

S & F Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.060.070.060.070.07-40,000
Sep 11, 20250.070.070.070.070.078.33%65,600
Sep 10, 20250.060.070.060.060.06-7.69%89,400
Sep 8, 20250.070.070.070.070.07-7.14%347,100
Sep 3, 20250.070.070.070.070.077.69%100
Sep 2, 20250.070.070.070.070.07-7.14%31,800
Aug 28, 20250.070.070.070.070.07-247,800
Aug 27, 20250.070.070.070.070.07-168,500
Aug 25, 20250.070.080.070.070.077.69%252,200
Aug 22, 20250.070.070.070.070.07-80,100
Aug 21, 20250.070.070.070.070.07-182,000
Aug 20, 20250.070.080.070.070.07-7.14%437,400
Aug 19, 20250.070.070.070.070.077.69%100,800
Aug 18, 20250.070.070.060.070.07-431,900
Aug 14, 20250.060.070.060.070.078.33%108,000
Aug 13, 20250.060.060.060.060.06-7.69%878,200
Aug 12, 20250.060.070.060.070.07-7.14%132,000
Aug 11, 20250.070.070.070.070.077.69%75,400
Aug 8, 20250.060.070.060.070.07-1,300
Aug 6, 20250.060.070.060.070.07-3,100
Aug 5, 20250.060.070.060.070.07-130,500
Aug 4, 20250.070.070.060.070.07-7.14%434,800
Aug 1, 20250.070.070.070.070.077.69%500
Jul 31, 20250.070.070.070.070.07-7.14%25,300
Jul 30, 20250.070.070.070.070.07-6.67%36,200
Jul 29, 20250.070.080.070.080.087.14%157,100
Jul 28, 20250.070.080.060.070.07-6.67%498,800
Jul 25, 20250.080.080.070.080.08-1,200
Jul 24, 20250.070.080.070.080.087.14%51,500
Jul 22, 20250.070.080.070.070.07-6.67%94,100
Jul 21, 20250.070.080.070.080.08-13,900
Jul 18, 20250.080.080.070.080.08-6.25%68,800
Jul 17, 20250.080.080.080.080.0814.29%500
Jul 16, 20250.080.080.070.070.07-12.50%200
Jul 15, 20250.080.080.070.080.086.67%700
Jul 14, 20250.080.080.070.080.08-6.25%232,900
Jul 9, 20250.080.080.070.080.08-5.88%182,700
Jul 8, 20250.090.090.090.090.09-100
Jul 7, 20250.080.090.080.090.09-7,100
Jul 4, 20250.090.090.080.090.09-1,410,600
Jul 3, 20250.090.090.080.090.09-213,400
Jul 2, 20250.080.090.080.090.0913.33%216,500
Jul 1, 20250.080.080.070.080.08-343,800
Jun 30, 20250.080.080.070.080.08-400
Jun 25, 20250.070.080.070.080.08-2,200
Jun 24, 20250.080.080.070.080.08-300
Jun 18, 20250.080.080.070.080.08-300
Jun 12, 20250.080.080.070.080.08-6.25%701,300
Jun 11, 20250.080.080.080.080.08-111,100
Jun 10, 20250.080.080.080.080.08-213,000