Skip to main content
JF Technology Berhad (KLSE:JFTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.510
-0.010 (-1.92%)
At close: Dec 5, 2025

JF Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.520.510.510.51-1.92%320,200
Dec 4, 20250.520.530.520.520.52-1,236,100
Dec 3, 20250.510.520.500.520.521.96%1,070,200
Dec 2, 20250.510.520.500.510.510.99%1,438,000
Dec 1, 20250.500.510.490.510.512.02%868,300
Nov 28, 20250.500.510.490.500.50-1.98%1,613,600
Nov 27, 20250.520.530.500.510.51-1.94%1,120,500
Nov 26, 20250.530.540.520.520.521.98%1,781,500
Nov 25, 20250.510.530.510.510.51-1,217,000
Nov 24, 20250.510.520.510.510.51-797,300
Nov 21, 20250.520.520.500.510.51-3.81%1,405,000
Nov 20, 20250.540.550.520.530.53-0.94%1,282,000
Nov 19, 20250.550.570.520.530.53-4.50%2,598,700
Nov 18, 20250.600.610.550.560.56-7.50%2,748,100
Nov 17, 20250.590.610.590.600.603.45%2,532,300
Nov 14, 20250.590.600.580.580.58-4.13%1,810,200
Nov 13, 20250.580.610.580.610.615.22%5,274,600
Nov 12, 20250.580.590.570.580.58-1,171,900
Nov 11, 20250.590.600.580.580.58-0.86%3,300,300
Nov 10, 20250.560.580.560.580.583.57%2,409,800
Nov 7, 20250.540.570.540.560.561.82%1,776,100
Nov 6, 20250.570.580.540.550.55-2.65%2,606,800
Nov 5, 20250.570.580.530.570.57-0.88%3,525,900
Nov 4, 20250.610.620.570.570.57-6.56%4,098,000
Nov 3, 20250.650.680.610.610.61-5.43%4,724,600
Oct 31, 20250.620.660.610.650.654.03%4,215,200
Oct 30, 20250.640.640.610.620.62-3.13%2,102,000
Oct 29, 20250.570.640.570.640.6412.28%6,818,700
Oct 28, 20250.590.590.570.570.57-2.56%1,124,100
Oct 27, 20250.600.610.580.590.590.86%3,254,300
Oct 24, 20250.520.600.520.580.5812.62%6,930,900
Oct 23, 20250.510.520.510.520.521.98%531,100
Oct 22, 20250.510.510.500.510.51-1.94%1,172,600
Oct 21, 20250.510.520.510.520.523.00%1,161,800
Oct 17, 20250.520.520.490.500.50-3.85%1,606,900
Oct 16, 20250.520.530.510.520.520.97%1,417,800
Oct 15, 20250.510.520.510.520.521.98%1,919,600
Oct 14, 20250.510.520.500.510.51-0.98%1,847,200
Oct 13, 20250.500.520.490.510.51-2,034,700
Oct 10, 20250.520.520.510.510.51-0.97%1,139,400
Oct 9, 20250.520.530.510.520.520.98%2,477,700
Oct 8, 20250.520.520.510.510.51-0.97%1,586,800
Oct 7, 20250.510.520.500.520.520.98%3,901,300
Oct 6, 20250.520.520.500.510.51-1.92%1,089,300
Oct 3, 20250.520.530.510.520.52-1,900,000
Oct 2, 20250.480.530.480.520.529.47%6,590,900
Oct 1, 20250.460.480.460.480.483.26%907,400
Sep 30, 20250.470.470.460.460.46-1.08%785,100
Sep 29, 20250.470.470.450.470.47-1.06%1,202,400
Sep 26, 20250.480.480.470.470.47-3.09%1,127,900
Sep 25, 20250.490.490.480.490.491.04%1,127,200
Sep 24, 20250.500.500.470.480.48-2.04%3,356,700
Sep 23, 20250.470.500.470.490.496.52%4,825,100
Sep 22, 20250.460.480.460.460.461.10%1,439,400
Sep 19, 20250.450.460.440.460.461.11%969,800
Sep 18, 20250.450.460.450.450.45-374,200
Sep 17, 20250.440.450.440.450.453.45%1,342,600
Sep 12, 20250.430.440.430.440.441.16%1,008,200
Sep 11, 20250.430.440.430.430.43-921,100
Sep 10, 20250.430.430.420.430.43-243,800
Sep 9, 20250.430.440.420.430.43-452,200
Sep 8, 20250.410.430.410.430.434.88%836,900
Sep 4, 20250.400.430.390.410.413.80%906,500
Sep 3, 20250.390.400.390.400.402.60%771,800
Sep 2, 20250.400.400.390.390.39-2.53%840,000
Aug 29, 20250.410.410.400.400.40-3.66%457,800
Aug 28, 20250.420.430.410.410.41-3.53%975,400
Aug 27, 20250.430.430.410.430.43-1.16%479,600
Aug 26, 20250.430.430.410.430.43-563,600
Aug 25, 20250.420.430.420.430.434.88%862,800
Aug 22, 20250.410.420.400.410.411.23%1,129,800
Aug 21, 20250.400.410.400.410.41-1.22%367,800
Aug 20, 20250.410.410.400.410.41-539,500
Aug 19, 20250.410.420.410.410.41-1.20%548,800
Aug 18, 20250.420.420.410.420.42-1.19%535,600
Aug 15, 20250.420.420.410.420.42-282,800
Aug 14, 20250.420.420.420.420.42-254,400
Aug 13, 20250.420.430.420.420.42-1,302,800
Aug 12, 20250.430.430.420.420.42-1.18%371,000
Aug 11, 20250.430.440.420.430.43-409,600
Aug 8, 20250.420.440.420.430.431.19%660,800
Aug 7, 20250.430.430.400.420.42-4.55%1,358,000
Aug 6, 20250.450.450.440.440.44-2.22%759,700
Aug 5, 20250.450.460.450.450.451.12%732,300
Aug 4, 20250.460.460.450.450.45-2.20%939,400
Aug 1, 20250.470.470.460.460.46-2.15%454,800
Jul 31, 20250.450.470.440.470.473.33%857,300
Jul 30, 20250.450.450.440.450.45-338,100
Jul 29, 20250.460.460.450.450.45-1.10%1,009,500
Jul 28, 20250.460.460.450.460.46-475,400
Jul 25, 20250.470.470.460.460.46-2.15%247,900
Jul 24, 20250.470.480.470.470.472.20%867,800
Jul 23, 20250.460.480.450.460.46-1.09%997,600
Jul 22, 20250.460.460.460.460.46-275,500
Jul 21, 20250.470.470.460.460.46-2.13%229,300
Jul 18, 20250.460.470.460.470.473.30%517,800
Jul 17, 20250.460.470.460.460.46-1.09%424,800
Jul 16, 20250.460.460.450.460.46-665,300
Jul 15, 20250.460.470.460.460.46-697,700
Jul 14, 20250.470.470.460.460.46-2.13%509,700