Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia · Delayed Price · Currency is MYR 0.6700
0.00 (0.00%)
At close: Jun 30, 2026
Seng Fong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 39,200 |
| Jun 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 15,000 |
| Jun 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,000 |
| Jun 25, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 9,000 |
| Jun 24, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 15,000 |
| Jun 23, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 9,000 |
| Jun 22, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 24,800 |
| Jun 19, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 36,000 |
| Jun 18, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 56,000 |
| Jun 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 8,400 |
| Jun 15, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 40,800 |
| Jun 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 36,000 |
| Jun 10, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 30,200 |
| Jun 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 9,600 |
| Jun 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 14,600 |
| Jun 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 16,000 |
| Jun 4, 2026 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | - | 533,600 |
| Jun 3, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 14,400 |
| May 29, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 24,100 |
| May 25, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 0.75% | 243,200 |
| May 22, 2026 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | - | 283,100 |
| May 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 18,000 |
| May 20, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 79,300 |
| May 19, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 23,600 |
| May 18, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 9,100 |
| May 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 64,300 |
| May 14, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 113,600 |
| May 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 20,000 |
| May 11, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 0.73% | 271,800 |
| May 8, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.24% | 83,500 |
| May 7, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 35,200 |
| May 6, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 78,300 |
| May 5, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.74% | 51,900 |
| May 4, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 77,500 |
| Apr 30, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 38,100 |
| Apr 29, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 63,000 |
| Apr 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 18,800 |
| Apr 27, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 59,500 |
| Apr 24, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 27,000 |
| Apr 23, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 16,500 |
| Apr 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 4,000 |
| Apr 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,000 |
| Apr 20, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 151,100 |
| Apr 17, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 9,300 |
| Apr 16, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 67,500 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Apr 13, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 9,900 |
| Apr 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 167,500 |
| Apr 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 21,000 |
| Apr 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 17,000 |