Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia · Delayed Price · Currency is MYR 0.7700
+0.0100 (1.32%)
At close: Sep 8, 2025
Seng Fong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 25,000 |
| Sep 4, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 77,100 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 21,600 |
| Sep 2, 2025 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | 1.33% | 23,400 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 129,500 |
| Aug 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 195,700 |
| Aug 27, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 648,000 |
| Aug 26, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 92,800 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 9,200 |
| Aug 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 89,100 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.67% | 429,700 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 166,100 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 163,800 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 39,100 |
| Aug 15, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.36% | 214,400 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.34% | 117,500 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 129,000 |
| Aug 12, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 101,900 |
| Aug 11, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | - | 357,500 |
| Aug 8, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.67% | 132,400 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 76,700 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | - | 534,800 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 17,000 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | -1.96% | 604,000 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.29% | 159,600 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 6,000 |
| Jul 30, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.29% | 180,200 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 113,400 |
| Jul 28, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 105,000 |
| Jul 25, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | - | 89,300 |
| Jul 24, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 243,500 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 279,300 |
| Jul 22, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 356,000 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 125,100 |
| Jul 18, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 262,600 |
| Jul 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 315,800 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 235,300 |
| Jul 15, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 241,400 |
| Jul 14, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -0.63% | 289,900 |
| Jul 11, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 141,800 |
| Jul 10, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 174,600 |
| Jul 9, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 73,500 |
| Jul 8, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 59,400 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 142,400 |
| Jul 4, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 157,600 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 80,000 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 98,600 |
| Jul 1, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 97,400 |
| Jun 30, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 27,600 |
| Jun 26, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 134,800 |