Skip to main content
logo
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
-0.0050 (-0.74%)
At close: Mar 19, 2026

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20260.680.680.670.680.68-0.74%85,100
Mar 18, 20260.680.680.670.680.68-1.45%30,100
Mar 16, 20260.700.700.690.690.68-0.72%15,000
Mar 13, 20260.680.700.680.700.683.73%37,100
Mar 12, 20260.680.690.670.670.66-1.47%91,700
Mar 11, 20260.670.680.670.680.67-0.73%68,000
Mar 10, 20260.670.690.670.690.68-91,400
Mar 9, 20260.690.690.670.690.68-292,900
Mar 6, 20260.680.690.670.690.68-111,600
Mar 5, 20260.690.690.670.690.68-1.44%87,000
Mar 3, 20260.700.700.680.700.681.46%24,600
Mar 2, 20260.670.700.670.690.680.74%33,400
Feb 27, 20260.690.700.680.680.67-2.16%39,000
Feb 26, 20260.700.700.670.700.68-22,000
Feb 25, 20260.690.700.690.700.68-40,000
Feb 24, 20260.700.700.680.700.68-40,600
Feb 23, 20260.700.700.670.700.68-0.71%36,700
Feb 20, 20260.700.700.700.700.69-20,000
Feb 16, 20260.670.700.670.700.694.48%75,000
Feb 13, 20260.660.680.660.670.66-0.74%116,500
Feb 12, 20260.680.680.680.680.67-0.74%2,000
Feb 11, 20260.680.680.670.680.67-27,000
Feb 10, 20260.670.680.670.680.67-36,500
Feb 9, 20260.680.680.670.680.67-12,500
Feb 6, 20260.670.680.670.680.67-38,800
Feb 5, 20260.680.680.680.680.67-20,000
Feb 4, 20260.680.680.680.680.67-10,000
Feb 3, 20260.670.680.670.680.67-8,500
Jan 30, 20260.660.680.660.680.670.74%63,600
Jan 29, 20260.680.680.670.680.67-0.74%133,200
Jan 28, 20260.680.680.670.680.67-50,200
Jan 27, 20260.680.680.680.680.67-1.45%7,000
Jan 26, 20260.680.690.680.690.68-109,200
Jan 23, 20260.680.690.680.690.68-27,300
Jan 22, 20260.680.700.680.690.68-1.43%30,800
Jan 21, 20260.700.700.690.700.69-11,000
Jan 20, 20260.700.700.700.700.691.45%5,000
Jan 19, 20260.700.700.690.690.68-0.72%38,000
Jan 16, 20260.700.700.700.700.681.46%5,000
Jan 15, 20260.690.700.690.690.68-1.44%57,300
Jan 14, 20260.690.700.690.700.68-35,000
Jan 13, 20260.700.700.680.700.68-7,800
Jan 12, 20260.700.700.680.700.68-0.71%35,700
Jan 9, 20260.670.700.670.700.690.72%911,600
Jan 6, 20260.700.700.690.700.68-37,700
Jan 2, 20260.700.700.680.700.68-13,500
Dec 31, 20250.670.700.670.700.682.21%148,900
Dec 30, 20250.670.680.670.680.67-85,800
Dec 29, 20250.700.700.680.680.67-26,300
Dec 26, 20250.680.680.680.680.67-0.73%85,800