SFP Tech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	12,167,900
Aug 27, 2026	0.35	0.35	0.34	0.34	0.34	-	5,511,500
Aug 26, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	11,027,400
Aug 24, 2026	0.36	0.36	0.33	0.34	0.34	-	27,630,700
Aug 21, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	10,008,200
Aug 20, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	35,341,400
Aug 19, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	7,936,500
Aug 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	7,310,700
Aug 17, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	13,198,300
Aug 14, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	11,357,400
Aug 13, 2026	0.36	0.38	0.35	0.36	0.36	1.41%	30,119,200
Aug 12, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	14,585,200
Aug 11, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	12,978,700
Aug 10, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	9,635,000
Aug 7, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	9,783,100
Aug 6, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,993,200
Aug 5, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	17,032,800
Aug 4, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	18,422,100
Aug 3, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	5,871,100
Jul 31, 2026	0.35	0.37	0.35	0.35	0.35	4.48%	25,568,700
Jul 30, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	4,388,900
Jul 29, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	15,636,200
Jul 28, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	18,807,300
Jul 27, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	25,389,600
Jul 24, 2026	0.34	0.36	0.33	0.35	0.35	-	21,574,000
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	11,814,500
Jul 22, 2026	0.35	0.35	0.34	0.34	0.34	-	17,584,700
Jul 21, 2026	0.33	0.35	0.32	0.34	0.34	4.62%	21,480,300
Jul 20, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	11,069,800
Jul 17, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	22,726,600
Jul 16, 2026	0.30	0.36	0.30	0.34	0.34	13.33%	80,390,400
Jul 15, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	25,667,600
Jul 14, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,595,800
Jul 13, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	11,638,000
Jul 10, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	3,813,600
Jul 9, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	9,775,000
Jul 8, 2026	0.29	0.30	0.29	0.29	0.29	-	6,196,800
Jul 7, 2026	0.30	0.30	0.29	0.29	0.29	-	7,461,900
Jul 6, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	15,517,300
Jul 3, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	17,420,900
Jul 2, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	10,304,000
Jul 1, 2026	0.30	0.31	0.30	0.30	0.30	-	9,037,300
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-	10,176,500
Jun 29, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	10,586,700
Jun 26, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	12,170,700
Jun 25, 2026	0.29	0.32	0.29	0.30	0.30	5.26%	33,191,800
Jun 24, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	20,226,200
Jun 23, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	14,027,400
Jun 22, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	7,076,100
Jun 19, 2026	0.27	0.29	0.26	0.28	0.28	5.66%	12,070,700