Skip to main content
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.695
-0.005 (-0.71%)
At close: Dec 4, 2025

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.690.690.670.690.69-0.72%588,900
Dec 4, 20250.700.700.680.700.70-0.71%405,900
Dec 3, 20250.700.700.690.700.70-250,800
Dec 2, 20250.700.710.700.700.70-0.71%169,400
Dec 1, 20250.710.720.710.710.71-1.40%58,800
Nov 28, 20250.710.720.710.720.72-24,700
Nov 27, 20250.710.720.700.720.72-0.69%190,600
Nov 26, 20250.720.730.710.720.72-0.69%57,300
Nov 25, 20250.720.730.700.730.73-191,000
Nov 24, 20250.720.730.720.730.73-30,000
Nov 21, 20250.720.730.720.730.73-30,000
Nov 20, 20250.730.730.720.730.730.69%150,800
Nov 19, 20250.700.720.680.720.72-2.04%541,000
Nov 18, 20250.740.740.730.740.74-0.68%135,000
Nov 17, 20250.740.740.730.740.74-1.33%93,900
Nov 14, 20250.730.750.730.750.750.67%71,000
Nov 13, 20250.750.750.730.750.75-48,500
Nov 12, 20250.750.750.730.750.750.68%347,100
Nov 11, 20250.740.740.730.740.74-235,000
Nov 10, 20250.740.750.740.740.74-48,900
Nov 7, 20250.770.770.740.740.74-1.33%72,100
Nov 6, 20250.750.750.740.750.75-158,600
Nov 5, 20250.750.750.750.750.750.67%131,800
Nov 4, 20250.750.760.750.750.75-1.32%218,500
Nov 3, 20250.750.760.750.760.76-1.31%40,800
Oct 31, 20250.750.770.750.770.770.66%119,400
Oct 30, 20250.750.760.750.760.76-0.65%44,100
Oct 29, 20250.750.770.750.770.77-0.65%46,300
Oct 28, 20250.750.770.750.770.77-0.65%109,800
Oct 27, 20250.760.780.750.780.78-0.64%119,300
Oct 24, 20250.780.780.760.780.78-36,800
Oct 23, 20250.760.780.760.780.781.30%13,000
Oct 22, 20250.780.780.770.770.77-1.28%5,300
Oct 21, 20250.760.780.760.780.782.63%9,200
Oct 17, 20250.760.770.760.760.76-2.56%33,200
Oct 16, 20250.770.780.760.780.78-101,500
Oct 15, 20250.780.780.780.780.78-5,000
Oct 14, 20250.790.790.780.780.78-707,100
Oct 13, 20250.770.790.770.780.78-1.27%49,200
Oct 10, 20250.790.800.790.790.79-46,500
Oct 9, 20250.770.790.760.790.792.60%402,200
Oct 8, 20250.770.770.770.770.77-0.65%90,800
Oct 7, 20250.770.780.760.780.781.31%306,300
Oct 6, 20250.770.770.760.770.77-70,600
Oct 3, 20250.760.770.760.770.77-0.65%7,000
Oct 2, 20250.760.770.760.770.770.65%30,000
Oct 1, 20250.760.770.760.770.770.66%144,300
Sep 30, 20250.760.760.760.760.76-1.30%65,100
Sep 29, 20250.770.770.770.770.77-5,300
Sep 26, 20250.770.770.770.770.770.65%10,000
Sep 25, 20250.760.770.760.770.77-1,094,900
Sep 24, 20250.760.780.760.770.77-0.65%224,700
Sep 23, 20250.760.780.760.770.77-1.91%31,100
Sep 22, 20250.800.800.760.790.793.29%95,300
Sep 19, 20250.790.790.760.760.76-2.56%35,000
Sep 18, 20250.770.780.760.780.781.96%23,500
Sep 17, 20250.750.770.750.770.760.66%15,800
Sep 12, 20250.770.780.760.760.76-54,800
Sep 11, 20250.760.760.760.760.76-0.65%900
Sep 10, 20250.770.770.760.770.76-0.65%30,000
Sep 9, 20250.770.770.760.770.77-66,800
Sep 8, 20250.770.770.770.770.771.32%25,000
Sep 4, 20250.760.770.760.760.76-1.30%77,100
Sep 3, 20250.760.770.760.770.771.32%21,600
Sep 2, 20250.750.790.750.760.761.33%23,400
Aug 29, 20250.750.750.740.750.750.67%129,500
Aug 28, 20250.740.750.740.750.74-0.67%195,700
Aug 27, 20250.740.750.730.750.75-648,000
Aug 26, 20250.740.750.740.750.75-92,800
Aug 25, 20250.740.750.740.750.75-9,200
Aug 22, 20250.740.750.740.750.751.35%89,100
Aug 21, 20250.750.750.730.740.74-0.67%429,700
Aug 20, 20250.750.750.740.750.74-166,100
Aug 19, 20250.750.750.740.750.74-0.67%163,800
Aug 18, 20250.750.750.750.750.750.67%39,100
Aug 15, 20250.740.750.740.750.741.36%214,400
Aug 14, 20250.750.750.730.740.73-1.34%117,500
Aug 13, 20250.750.750.750.750.74-129,000
Aug 12, 20250.740.760.740.750.74-1.32%101,900
Aug 11, 20250.750.760.730.760.75-357,500
Aug 8, 20250.750.760.740.760.750.67%132,400
Aug 7, 20250.760.760.750.750.75-76,700
Aug 6, 20250.750.750.720.750.75-534,800
Aug 5, 20250.750.750.750.750.75-17,000
Aug 4, 20250.760.760.700.750.75-1.96%604,000
Aug 1, 20250.780.780.770.770.76-1.29%159,600
Jul 31, 20250.780.780.780.780.77-1.27%6,000
Jul 30, 20250.780.790.770.790.781.29%180,200
Jul 29, 20250.790.790.780.780.77-1.27%113,400
Jul 28, 20250.780.790.780.790.78-105,000
Jul 25, 20250.780.790.770.790.78-89,300
Jul 24, 20250.790.800.790.790.78-0.63%243,500
Jul 23, 20250.790.790.790.790.79-0.63%279,300
Jul 22, 20250.790.800.780.800.790.63%356,000
Jul 21, 20250.800.800.790.790.79-0.63%125,100
Jul 18, 20250.780.800.780.800.79-262,600
Jul 17, 20250.780.800.780.800.79-315,800
Jul 16, 20250.800.800.780.800.79-235,300
Jul 15, 20250.780.800.780.800.790.63%241,400
Jul 14, 20250.790.790.760.790.79-0.63%289,900