Skip to main content
JF Technology Berhad (KLSE:JFTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.480
+0.035 (7.87%)
At close: Mar 6, 2026

JF Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.480.440.480.487.87%433,200
Mar 5, 20260.440.470.440.450.453.49%317,800
Mar 4, 20260.450.460.430.430.43-5.49%492,500
Mar 3, 20260.470.470.450.460.46-2.15%397,000
Mar 2, 20260.470.470.450.470.47-2.11%473,900
Feb 27, 20260.490.490.470.480.48-3.06%386,000
Feb 26, 20260.480.490.480.490.49-204,500
Feb 25, 20260.500.500.490.490.49-1.01%197,800
Feb 24, 20260.500.500.490.500.50-1.00%204,900
Feb 23, 20260.500.500.500.500.501.01%169,100
Feb 20, 20260.500.500.500.500.50-166,800
Feb 19, 20260.490.510.490.500.503.13%599,400
Feb 16, 20260.490.490.480.480.48-1.03%364,200
Feb 13, 20260.480.490.480.490.49-2.02%523,100
Feb 12, 20260.500.510.500.500.50-426,800
Feb 11, 20260.520.520.490.500.503.13%1,424,800
Feb 10, 20260.480.490.470.480.48-327,300
Feb 9, 20260.480.480.470.480.483.23%410,600
Feb 6, 20260.470.480.460.470.47-3.12%579,200
Feb 5, 20260.490.490.470.480.48-3.03%706,300
Feb 4, 20260.500.500.490.500.50-1.00%245,000
Feb 3, 20260.500.510.490.500.50-464,100
Jan 30, 20260.500.500.500.500.50-224,700
Jan 29, 20260.510.510.500.500.50-1.96%631,300
Jan 28, 20260.520.520.500.510.51-0.97%878,600
Jan 27, 20260.530.530.520.520.52-1.90%438,500
Jan 26, 20260.540.540.520.530.530.96%627,600
Jan 23, 20260.510.540.510.520.522.97%994,600
Jan 22, 20260.520.530.510.510.51-589,300
Jan 21, 20260.490.520.490.510.512.02%317,500
Jan 20, 20260.520.530.500.500.50-5.71%566,700
Jan 19, 20260.540.540.520.530.53-2.78%719,600
Jan 16, 20260.540.550.540.540.540.93%426,300
Jan 15, 20260.550.560.540.540.54-2.73%806,200
Jan 14, 20260.530.560.530.550.554.76%1,730,300
Jan 13, 20260.520.530.520.530.531.94%665,800
Jan 12, 20260.530.530.510.520.52-1.90%393,800
Jan 9, 20260.520.530.510.530.531.94%739,500
Jan 8, 20260.510.520.500.520.520.98%470,800
Jan 7, 20260.520.520.510.510.51-0.97%252,400
Jan 6, 20260.510.520.500.520.520.98%665,300
Jan 5, 20260.470.510.470.510.518.51%1,295,700
Jan 2, 20260.460.480.460.470.472.17%298,600
Dec 31, 20250.470.480.440.460.46-2.13%745,400
Dec 30, 20250.460.470.460.470.471.08%493,800
Dec 29, 20250.460.470.450.470.472.20%618,500
Dec 26, 20250.470.470.450.460.46-1.09%829,900
Dec 24, 20250.460.470.460.460.46-2.13%666,600
Dec 23, 20250.450.480.450.470.473.30%658,100
Dec 22, 20250.460.470.460.460.46-2.15%255,300
Dec 19, 20250.480.480.470.470.47-1.06%284,000
Dec 18, 20250.480.480.470.470.47-1.05%255,400
Dec 17, 20250.470.480.460.480.482.15%415,800
Dec 16, 20250.470.480.460.470.47-1.06%645,300
Dec 15, 20250.480.480.470.470.47-3.09%218,800
Dec 12, 20250.470.490.470.490.493.19%428,400
Dec 11, 20250.500.500.470.470.47-5.05%588,200
Dec 10, 20250.490.500.490.500.501.02%268,800
Dec 9, 20250.500.500.490.490.49-1.01%187,400
Dec 8, 20250.510.510.500.500.49-2.94%669,000
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, 20250.500.510.490.510.502.02%868,300
Nov 28, 20250.500.510.490.500.49-1.98%1,613,600
Nov 27, 20250.520.530.500.510.50-1.94%1,120,500
Nov 26, 20250.530.540.520.520.511.98%1,781,500
Nov 25, 20250.510.530.510.510.50-1,217,000
Nov 24, 20250.510.520.510.510.50-797,300
Nov 21, 20250.520.520.500.510.50-3.81%1,405,000
Nov 20, 20250.540.550.520.530.52-0.94%1,282,000
Nov 19, 20250.550.570.520.530.53-4.50%2,598,700
Nov 18, 20250.600.610.550.560.55-7.50%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, 20250.580.610.580.610.605.22%5,274,600
Nov 12, 20250.580.590.570.580.57-1,171,900
Nov 11, 20250.590.600.580.580.57-0.86%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, 20250.570.580.530.570.56-0.88%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, 20250.620.660.610.650.644.03%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, 20250.600.610.580.590.580.86%3,254,300
Oct 24, 20250.520.600.520.580.5812.62%6,930,900
Oct 23, 20250.510.520.510.520.511.98%531,100
Oct 22, 20250.510.510.500.510.50-1.94%1,172,600
Oct 21, 20250.510.520.510.520.513.00%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, 20250.510.520.510.520.511.98%1,919,600
Oct 14, 20250.510.520.500.510.50-0.98%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