Skip to main content
logo
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6800
-0.0150 (-2.16%)
At close: Feb 27, 2026

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.690.700.680.680.68-2.16%39,000
Feb 26, 20260.700.700.670.700.70-22,000
Feb 25, 20260.690.700.690.700.70-40,000
Feb 24, 20260.700.700.680.700.70-40,600
Feb 23, 20260.700.700.670.700.70-0.71%36,700
Feb 20, 20260.700.700.700.700.70-20,000
Feb 16, 20260.670.700.670.700.704.48%75,000
Feb 13, 20260.660.680.660.670.67-0.74%116,500
Feb 12, 20260.680.680.680.680.68-0.74%2,000
Feb 11, 20260.680.680.670.680.68-27,000
Feb 10, 20260.670.680.670.680.68-36,500
Feb 9, 20260.680.680.670.680.68-12,500
Feb 6, 20260.670.680.670.680.68-38,800
Feb 5, 20260.680.680.680.680.68-20,000
Feb 4, 20260.680.680.680.680.68-10,000
Feb 3, 20260.670.680.670.680.68-8,500
Jan 30, 20260.660.680.660.680.680.74%63,600
Jan 29, 20260.680.680.670.680.68-0.74%133,200
Jan 28, 20260.680.680.670.680.68-50,200
Jan 27, 20260.680.680.680.680.68-1.45%7,000
Jan 26, 20260.680.690.680.690.69-109,200
Jan 23, 20260.680.690.680.690.69-27,300
Jan 22, 20260.680.700.680.690.69-1.43%30,800
Jan 21, 20260.700.700.690.700.70-11,000
Jan 20, 20260.700.700.700.700.701.45%5,000
Jan 19, 20260.700.700.690.690.69-0.72%38,000
Jan 16, 20260.700.700.700.700.701.46%5,000
Jan 15, 20260.690.700.690.690.69-1.44%57,300
Jan 14, 20260.690.700.690.700.70-35,000
Jan 13, 20260.700.700.680.700.70-7,800
Jan 12, 20260.700.700.680.700.70-0.71%35,700
Jan 9, 20260.670.700.670.700.700.72%911,600
Jan 6, 20260.700.700.690.700.70-37,700
Jan 2, 20260.700.700.680.700.70-13,500
Dec 31, 20250.670.700.670.700.702.21%148,900
Dec 30, 20250.670.680.670.680.68-85,800
Dec 29, 20250.700.700.680.680.68-26,300
Dec 26, 20250.680.680.680.680.68-0.73%85,800
Dec 24, 20250.690.690.680.690.69-25,000
Dec 23, 20250.680.690.680.690.69-130,000
Dec 22, 20250.690.690.680.690.69-0.72%176,100
Dec 19, 20250.680.690.680.690.69-19,000
Dec 18, 20250.690.700.690.690.69-106,300
Dec 17, 20250.700.700.690.690.69-1.43%74,800
Dec 16, 20250.700.700.690.700.700.72%19,000
Dec 15, 20250.680.700.680.700.70-0.71%11,300
Dec 12, 20250.700.700.690.700.70-34,200
Dec 11, 20250.700.700.700.700.70-15,000
Dec 10, 20250.700.700.690.700.70-19,800
Dec 9, 20250.690.700.690.700.701.45%95,900