Skip to main content
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.685
0.00 (0.00%)
At close: Mar 6, 2026

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.690.670.690.69-292,900
Mar 6, 20260.680.690.670.690.69-111,600
Mar 5, 20260.690.690.670.690.69-1.44%87,000
Mar 3, 20260.700.700.680.700.701.46%24,600
Mar 2, 20260.670.700.670.690.690.74%33,400
Feb 27, 20260.690.700.680.680.68-2.16%39,000
Feb 26, 20260.700.700.670.700.70-22,000
Feb 25, 20260.690.700.690.700.70-40,000
Feb 24, 20260.700.700.680.700.70-40,600
Feb 23, 20260.700.700.670.700.70-0.71%36,700
Feb 20, 20260.700.700.700.700.70-20,000
Feb 16, 20260.670.700.670.700.704.48%75,000
Feb 13, 20260.660.680.660.670.67-0.74%116,500
Feb 12, 20260.680.680.680.680.68-0.74%2,000
Feb 11, 20260.680.680.670.680.68-27,000
Feb 10, 20260.670.680.670.680.68-36,500
Feb 9, 20260.680.680.670.680.68-12,500
Feb 6, 20260.670.680.670.680.68-38,800
Feb 5, 20260.680.680.680.680.68-20,000
Feb 4, 20260.680.680.680.680.68-10,000
Feb 3, 20260.670.680.670.680.68-8,500
Jan 30, 20260.660.680.660.680.680.74%63,600
Jan 29, 20260.680.680.670.680.68-0.74%133,200
Jan 28, 20260.680.680.670.680.68-50,200
Jan 27, 20260.680.680.680.680.68-1.45%7,000
Jan 26, 20260.680.690.680.690.69-109,200
Jan 23, 20260.680.690.680.690.69-27,300
Jan 22, 20260.680.700.680.690.69-1.43%30,800
Jan 21, 20260.700.700.690.700.70-11,000
Jan 20, 20260.700.700.700.700.701.45%5,000
Jan 19, 20260.700.700.690.690.69-0.72%38,000
Jan 16, 20260.700.700.700.700.701.46%5,000
Jan 15, 20260.690.700.690.690.69-1.44%57,300
Jan 14, 20260.690.700.690.700.70-35,000
Jan 13, 20260.700.700.680.700.70-7,800
Jan 12, 20260.700.700.680.700.70-0.71%35,700
Jan 9, 20260.670.700.670.700.700.72%911,600
Jan 6, 20260.700.700.690.700.70-37,700
Jan 2, 20260.700.700.680.700.70-13,500
Dec 31, 20250.670.700.670.700.702.21%148,900
Dec 30, 20250.670.680.670.680.68-85,800
Dec 29, 20250.700.700.680.680.68-26,300
Dec 26, 20250.680.680.680.680.68-0.73%85,800
Dec 24, 20250.690.690.680.690.69-25,000
Dec 23, 20250.680.690.680.690.69-130,000
Dec 22, 20250.690.690.680.690.69-0.72%176,100
Dec 19, 20250.680.690.680.690.69-19,000
Dec 18, 20250.690.700.690.690.69-106,300
Dec 17, 20250.700.700.690.690.69-1.43%74,800
Dec 16, 20250.700.700.690.700.700.72%19,000
Dec 15, 20250.680.700.680.700.70-0.71%11,300
Dec 12, 20250.700.700.690.700.70-34,200
Dec 11, 20250.700.700.700.700.70-15,000
Dec 10, 20250.700.700.690.700.70-19,800
Dec 9, 20250.690.700.690.700.701.45%95,900
Dec 8, 20250.690.690.680.690.69-21,000
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