Seng Fong Holdings Berhad (KLSE:SENFONG)

Seng Fong Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.66	0.67	0.66	0.67	0.67	-	153,000
Jul 20, 2026	0.67	0.67	0.66	0.67	0.67	-	220,600
Jul 17, 2026	0.66	0.67	0.66	0.67	0.67	-	20,500
Jul 16, 2026	0.67	0.67	0.66	0.67	0.67	-	58,000
Jul 15, 2026	0.66	0.67	0.66	0.67	0.67	-	137,600
Jul 13, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Jul 10, 2026	0.66	0.67	0.66	0.67	0.67	-	104,000
Jul 9, 2026	0.66	0.67	0.66	0.67	0.67	-	30,000
Jul 8, 2026	0.66	0.67	0.66	0.67	0.67	-	5,700
Jul 7, 2026	0.65	0.67	0.65	0.67	0.67	-	170,900
Jul 3, 2026	0.67	0.67	0.67	0.67	0.67	-	100
Jul 2, 2026	0.66	0.67	0.65	0.67	0.67	-	260,100
Jul 1, 2026	0.67	0.67	0.67	0.67	0.67	-	15,100
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

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.