Skip to main content
logo
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6750
+0.0050 (0.75%)
At close: May 19, 2026

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.670.680.660.680.680.75%23,600
May 18, 20260.670.670.660.670.67-9,100
May 15, 20260.670.670.670.670.67-64,300
May 14, 20260.670.680.660.670.67-1.47%113,600
May 13, 20260.680.680.680.680.68-1.45%20,000
May 11, 20260.700.710.680.690.690.73%271,800
May 8, 20260.680.690.670.690.692.24%83,500
May 7, 20260.680.690.670.670.67-35,200
May 6, 20260.670.680.670.670.67-78,300
May 5, 20260.660.670.660.670.67-0.74%51,900
May 4, 20260.660.680.660.680.680.75%77,500
Apr 30, 20260.670.680.670.670.67-38,100
Apr 29, 20260.670.670.660.670.67-63,000
Apr 28, 20260.670.670.670.670.67-18,800
Apr 27, 20260.660.680.660.670.67-1.47%59,500
Apr 24, 20260.670.690.660.680.681.49%27,000
Apr 23, 20260.670.680.670.670.67-1.47%16,500
Apr 22, 20260.680.680.680.680.680.74%4,000
Apr 21, 20260.680.680.680.680.68-7,000
Apr 20, 20260.680.680.660.680.68-151,100
Apr 17, 20260.670.680.670.680.680.75%9,300
Apr 16, 20260.680.680.670.670.67-0.74%67,500
Apr 15, 20260.680.680.680.680.68-5,000
Apr 13, 20260.680.680.670.680.68-9,900
Apr 10, 20260.680.680.680.680.680.75%167,500
Apr 9, 20260.670.670.670.670.67-21,000
Apr 8, 20260.670.670.670.670.67-17,000
Apr 7, 20260.670.680.670.670.67-6,400
Apr 6, 20260.670.670.670.670.67-82,000
Apr 3, 20260.670.670.660.670.67-106,500
Apr 1, 20260.670.670.660.670.67-137,500
Mar 31, 20260.670.670.670.670.67-96,600
Mar 30, 20260.670.670.660.670.67-20,700
Mar 27, 20260.680.680.640.670.67-222,900
Mar 26, 20260.670.680.650.670.67-328,700
Mar 25, 20260.690.700.670.670.67-2.19%73,600
Mar 24, 20260.700.700.660.690.691.48%116,700
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