SFP Tech Holdings Berhad (KLSE:SFPTECH)
Malaysia · Delayed Price · Currency is MYR 0.1250
+0.0050 (4.17%)
At close: Apr 9, 2026
SFP Tech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 7,326,900 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,653,700 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,084,600 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,213,900 |
| Apr 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 713,500 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 2,200,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,338,100 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,376,500 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,560,100 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,246,200 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,279,200 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 813,300 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,552,400 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 453,800 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,509,400 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,038,500 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,073,100 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,595,000 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 4,109,600 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,995,500 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,488,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 9,848,900 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,194,600 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,198,300 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,006,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,948,400 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 2,203,500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,353,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 1,893,700 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 40,700 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 425,800 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 274,900 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 860,300 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,927,400 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 327,900 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 678,700 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 5,037,200 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,306,100 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 667,600 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,799,700 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,432,700 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,698,700 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,735,400 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,196,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 911,600 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 979,700 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 536,200 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 1,495,200 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 2,051,200 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,053,600 |