Skip to main content
logo
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7650
-0.0100 (-1.29%)
At close: Aug 1, 2025

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.780.780.770.770.77-1.29%159,600
Jul 31, 20250.780.780.780.780.78-1.27%6,000
Jul 30, 20250.780.790.770.790.791.29%180,200
Jul 29, 20250.790.790.780.780.78-1.27%113,400
Jul 28, 20250.780.790.780.790.79-105,000
Jul 25, 20250.780.790.770.790.79-89,300
Jul 24, 20250.790.800.790.790.79-0.63%243,500
Jul 23, 20250.790.790.790.790.79-0.63%279,300
Jul 22, 20250.790.800.780.800.800.63%356,000
Jul 21, 20250.800.800.790.790.79-0.63%125,100
Jul 18, 20250.780.800.780.800.80-262,600
Jul 17, 20250.780.800.780.800.80-315,800
Jul 16, 20250.800.800.780.800.80-235,300
Jul 15, 20250.780.800.780.800.800.63%241,400
Jul 14, 20250.790.790.760.790.79-0.63%289,900
Jul 11, 20250.790.800.790.800.80-141,800
Jul 10, 20250.790.800.790.800.80-174,600
Jul 9, 20250.790.800.780.800.80-73,500
Jul 8, 20250.790.800.790.800.80-59,400
Jul 7, 20250.800.800.790.800.80-142,400
Jul 4, 20250.790.800.790.800.80-0.63%157,600
Jul 3, 20250.800.800.800.800.800.63%80,000
Jul 2, 20250.800.800.790.800.80-0.63%98,600
Jul 1, 20250.810.810.800.800.80-0.62%97,400
Jun 30, 20250.800.810.800.810.810.63%27,600
Jun 26, 20250.800.810.790.800.80-0.62%134,800
Jun 25, 20250.810.810.800.810.81-70,700
Jun 24, 20250.800.810.800.810.810.63%87,200
Jun 23, 20250.800.810.800.800.80-1.23%201,200
Jun 20, 20250.800.810.800.810.81-30,700
Jun 19, 20250.800.810.800.810.81-1.22%70,800
Jun 18, 20250.820.820.810.820.82-11,700
Jun 17, 20250.800.820.800.820.82-142,500
Jun 16, 20250.800.820.800.820.82-0.61%27,600
Jun 13, 20250.810.830.810.830.83-551,600
Jun 12, 20250.810.830.810.830.83-98,600
Jun 11, 20250.820.830.820.830.820.61%89,600
Jun 10, 20250.820.820.820.820.811.23%218,700
Jun 9, 20250.820.820.810.810.80-0.61%7,200
Jun 6, 20250.810.820.810.820.810.62%240,500
Jun 5, 20250.810.820.810.810.80-197,900
Jun 4, 20250.810.820.810.810.80-157,500
Jun 3, 20250.800.830.790.810.800.62%434,800
May 30, 20250.810.810.800.810.80-229,300
May 29, 20250.820.820.800.810.80-0.62%253,400
May 28, 20250.820.820.810.810.80-0.61%385,900
May 27, 20250.810.820.810.820.810.62%144,700
May 26, 20250.820.820.810.810.80-0.61%61,400
May 23, 20250.820.820.810.820.81-397,100
May 22, 20250.810.820.810.820.81-7,000