Seng Fong Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.75	0.77	0.75	0.77	0.77	-0.65%	109,800
Oct 27, 2025	0.76	0.78	0.75	0.78	0.78	-0.64%	119,300
Oct 24, 2025	0.78	0.78	0.76	0.78	0.78	-	36,800
Oct 23, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	13,000
Oct 22, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	5,300
Oct 21, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	9,200
Oct 17, 2025	0.76	0.77	0.76	0.76	0.76	-2.56%	33,200
Oct 16, 2025	0.77	0.78	0.76	0.78	0.78	-	101,500
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-	5,000
Oct 14, 2025	0.79	0.79	0.78	0.78	0.78	-	707,100
Oct 13, 2025	0.77	0.79	0.77	0.78	0.78	-1.27%	49,200
Oct 10, 2025	0.79	0.80	0.79	0.79	0.79	-	46,500
Oct 9, 2025	0.77	0.79	0.76	0.79	0.79	2.60%	402,200
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	90,800
Oct 7, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	306,300
Oct 6, 2025	0.77	0.77	0.76	0.77	0.77	-	70,600
Oct 3, 2025	0.76	0.77	0.76	0.77	0.77	-0.65%	7,000
Oct 2, 2025	0.76	0.77	0.76	0.77	0.77	0.65%	30,000
Oct 1, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	144,300
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	65,100
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	-	5,300
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	10,000
Sep 25, 2025	0.76	0.77	0.76	0.77	0.77	-	1,094,900
Sep 24, 2025	0.76	0.78	0.76	0.77	0.77	-0.65%	224,700
Sep 23, 2025	0.76	0.78	0.76	0.77	0.77	-1.91%	31,100
Sep 22, 2025	0.80	0.80	0.76	0.79	0.79	3.29%	95,300
Sep 19, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	35,000
Sep 18, 2025	0.77	0.78	0.76	0.78	0.78	1.96%	23,500
Sep 17, 2025	0.75	0.77	0.75	0.77	0.76	0.66%	15,800
Sep 12, 2025	0.77	0.78	0.76	0.76	0.76	-	54,800
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	900
Sep 10, 2025	0.77	0.77	0.76	0.77	0.76	-0.65%	30,000
Sep 9, 2025	0.77	0.77	0.76	0.77	0.77	-	66,800
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	0.74	-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	0.74	-	166,100
Aug 19, 2025	0.75	0.75	0.74	0.75	0.74	-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	0.74	1.36%	214,400
Aug 14, 2025	0.75	0.75	0.73	0.74	0.73	-1.34%	117,500
Aug 13, 2025	0.75	0.75	0.75	0.75	0.74	-	129,000