Skip to main content
logo
S & F Capital Berhad (KLSE:S&FCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Dec 15, 2025

S & F Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20250.070.070.070.070.07-23,100
Dec 12, 20250.070.070.070.070.07-50,300
Dec 11, 20250.070.070.070.070.077.69%27,200
Dec 9, 20250.070.070.070.070.07-115,000
Dec 3, 20250.070.070.070.070.07-30,000
Dec 2, 20250.070.070.070.070.07-7.14%2,000
Dec 1, 20250.070.070.070.070.077.69%75,100
Nov 28, 20250.070.070.070.070.07-14,000
Nov 27, 20250.070.070.070.070.07-160,400
Nov 26, 20250.070.070.070.070.07-220,000
Nov 25, 20250.070.070.070.070.07-50,000
Nov 21, 20250.070.080.070.070.07-620,400
Nov 20, 20250.070.070.070.070.07-7.14%35,200
Nov 19, 20250.070.070.070.070.07-36,000
Nov 18, 20250.070.070.070.070.07-6.67%120,800
Nov 17, 20250.080.080.080.080.08-100
Nov 14, 20250.070.080.070.080.08-100,200
Nov 13, 20250.070.080.070.080.087.14%23,100
Nov 10, 20250.070.070.070.070.07-64,500
Nov 7, 20250.070.070.070.070.07-90,000
Nov 6, 20250.070.070.070.070.07-6.67%212,800
Nov 4, 20250.080.080.070.080.08-130,300
Nov 3, 20250.070.080.070.080.08-40,000
Oct 31, 20250.070.080.070.080.08-6.25%40,200
Oct 30, 20250.080.080.080.080.0814.29%200
Oct 29, 20250.080.080.070.070.07-42,800
Oct 28, 20250.070.070.070.070.07-6.67%7,000
Oct 24, 20250.080.080.080.080.08-50,000
Oct 21, 20250.070.080.070.080.08-310,300
Oct 17, 20250.070.080.070.080.08-28,100
Oct 16, 20250.080.080.080.080.08-151,800
Oct 15, 20250.070.080.070.080.087.14%122,200
Oct 14, 20250.070.070.070.070.077.69%130,000
Oct 13, 20250.070.070.070.070.07-108,100
Oct 8, 20250.070.070.070.070.07-27,500
Oct 7, 20250.070.070.070.070.07-156,100
Oct 6, 20250.070.070.070.070.07-7.14%3,300
Oct 3, 20250.070.070.070.070.07-6.67%224,000
Oct 2, 20250.070.080.070.080.08-40,100
Oct 1, 20250.070.080.070.080.087.14%200,900
Sep 30, 20250.070.070.060.070.077.69%1,176,700
Sep 25, 20250.070.070.070.070.07-80,000
Sep 24, 20250.070.070.070.070.07-7.14%180,000
Sep 18, 20250.070.070.070.070.0716.67%100
Sep 17, 20250.060.060.060.060.06-7.69%5,000
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