Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia · Delayed Price · Currency is MYR 0.7050
0.00 (0.00%)
At close: Sep 18, 2026
Seng Fong Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 68,600 |
| Aug 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 91,800 |
| Aug 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 36,300 |
| Aug 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 65,400 |
| Aug 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 29,400 |
| Aug 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 183,900 |
| Aug 4, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 630,000 |
| Aug 3, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 495,900 |
| Jul 31, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 39,800 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 261,800 |
| Jul 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 78,400 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,000 |
| Jul 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 57,800 |
| Jul 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 25,300 |
| Jul 23, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 103,300 |
| Jul 22, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,583,200 |
| 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 |