SFP Tech Holdings Berhad (KLSE:SFPTECH)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0100 (-5.88%)
At close: Oct 27, 2025
SFP Tech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 17,451,600 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,150,600 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,479,500 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,404,800 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,027,500 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 7,823,700 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 5,858,900 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 5,193,900 |
| Oct 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 9,768,800 |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 16,058,800 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 8,217,700 |
| Oct 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 9,141,900 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,205,600 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 12,195,000 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 6,532,800 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 8,908,500 |
| Oct 2, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 25,191,500 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,776,200 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 7,364,800 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 7,674,200 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 9,412,100 |
| Sep 25, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 36,933,200 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 7,251,700 |
| Sep 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 46,193,700 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,798,100 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 9,020,900 |
| Sep 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,522,200 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 17,371,600 |
| Sep 12, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 19,598,500 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 578,200 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 1,292,400 |
| Sep 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,579,100 |
| Sep 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,520,300 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,529,200 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,782,900 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,607,300 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 5,037,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,604,600 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 9,563,800 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,731,400 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,713,600 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 45,769,500 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 18,499,600 |
| Aug 20, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 16.00% | 19,339,500 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 7,617,900 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 25,539,600 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,404,500 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,409,800 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,768,200 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,048,300 |