Seng Fong Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.72	0.72	0.71	0.72	0.72	4.38%	115,100
Oct 29, 2026	0.68	0.70	0.68	0.69	0.69	-	407,900
Oct 28, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	50,000
Oct 27, 2026	0.67	0.67	0.66	0.67	0.67	-	68,400
Oct 26, 2026	0.66	0.67	0.66	0.67	0.67	-0.74%	74,300
Oct 23, 2026	0.67	0.68	0.66	0.68	0.68	-	646,100
Oct 22, 2026	0.67	0.68	0.66	0.68	0.68	-0.74%	697,400
Oct 21, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	332,900
Oct 20, 2026	0.67	0.68	0.67	0.68	0.68	-	105,200
Oct 19, 2026	0.67	0.68	0.66	0.68	0.68	-	639,100
Oct 16, 2026	0.67	0.68	0.67	0.68	0.68	-	294,200
Oct 15, 2026	0.69	0.69	0.67	0.68	0.68	-2.17%	275,300
Oct 14, 2026	0.69	0.69	0.68	0.69	0.69	-	291,000
Oct 9, 2026	0.69	0.69	0.69	0.69	0.69	-	65,900
Oct 8, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	96,800
Oct 7, 2026	0.69	0.70	0.69	0.70	0.70	-	285,600
Oct 6, 2026	0.70	0.70	0.69	0.70	0.70	-	383,800
Oct 5, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	71,600
Oct 2, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	664,700
Oct 1, 2026	0.69	0.69	0.69	0.69	0.69	-	302,700
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	-	160,900
Sep 29, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	724,000
Sep 28, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	310,100
Sep 25, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	59,900
Sep 24, 2026	0.67	0.71	0.67	0.70	0.70	2.19%	704,500
Sep 23, 2026	0.70	0.71	0.60	0.69	0.69	-0.72%	669,300
Sep 22, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	45,800
Sep 21, 2026	0.70	0.71	0.70	0.71	0.71	-	213,900
Sep 18, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	198,100
Sep 15, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	52,100
Sep 11, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	136,300
Sep 10, 2026	0.69	0.71	0.69	0.71	0.71	1.44%	223,900
Sep 9, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	42,600
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	310,900
Sep 7, 2026	0.67	0.68	0.67	0.67	0.67	-	426,000
Sep 4, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	168,200
Sep 3, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	294,500
Sep 2, 2026	0.69	0.69	0.68	0.69	0.69	-	303,400
Sep 1, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	6,600
Aug 28, 2026	0.70	0.70	0.70	0.70	0.70	-	72,000
Aug 27, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	161,200
Aug 26, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	5,000
Aug 24, 2026	0.69	0.70	0.69	0.70	0.70	-	22,800
Aug 21, 2026	0.68	0.70	0.68	0.70	0.70	3.73%	179,600
Aug 20, 2026	0.67	0.67	0.67	0.67	0.67	-	431,700
Aug 19, 2026	0.67	0.67	0.67	0.67	0.67	-	216,700
Aug 18, 2026	0.67	0.67	0.67	0.67	0.67	-	17,000
Aug 17, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	205,000
Aug 14, 2026	0.67	0.70	0.67	0.68	0.68	0.74%	1,050,300
Aug 13, 2026	0.68	0.68	0.67	0.68	0.68	0.75%	62,400