Skip to main content
Seng Fong Holdings Berhad (KLSE:SENFONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
0.00 (0.00%)
At close: Apr 28, 2026

Seng Fong Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.660.680.660.670.67-1.47%59,500
Apr 24, 20260.670.690.660.680.681.49%27,000
Apr 23, 20260.670.680.670.670.67-1.47%16,500
Apr 22, 20260.680.680.680.680.680.74%4,000
Apr 21, 20260.680.680.680.680.68-7,000
Apr 20, 20260.680.680.660.680.68-151,100
Apr 17, 20260.670.680.670.680.680.75%9,300
Apr 16, 20260.680.680.670.670.67-0.74%67,500
Apr 15, 20260.680.680.680.680.68-5,000
Apr 13, 20260.680.680.670.680.68-9,900
Apr 10, 20260.680.680.680.680.680.75%167,500
Apr 9, 20260.670.670.670.670.67-21,000
Apr 8, 20260.670.670.670.670.67-17,000
Apr 7, 20260.670.680.670.670.67-6,400
Apr 6, 20260.670.670.670.670.67-82,000
Apr 3, 20260.670.670.660.670.67-106,500
Apr 1, 20260.670.670.660.670.67-137,500
Mar 31, 20260.670.670.670.670.67-96,600
Mar 30, 20260.670.670.660.670.67-20,700
Mar 27, 20260.680.680.640.670.67-222,900
Mar 26, 20260.670.680.650.670.67-328,700
Mar 25, 20260.690.700.670.670.67-2.19%73,600
Mar 24, 20260.700.700.660.690.691.48%116,700
Mar 19, 20260.680.680.670.680.68-0.74%85,100
Mar 18, 20260.680.680.670.680.68-1.45%30,100
Mar 16, 20260.700.700.690.690.68-0.72%15,000
Mar 13, 20260.680.700.680.700.683.73%37,100
Mar 12, 20260.680.690.670.670.66-1.47%91,700
Mar 11, 20260.670.680.670.680.67-0.73%68,000
Mar 10, 20260.670.690.670.690.68-91,400
Mar 9, 20260.690.690.670.690.68-292,900
Mar 6, 20260.680.690.670.690.68-111,600
Mar 5, 20260.690.690.670.690.68-1.44%87,000
Mar 3, 20260.700.700.680.700.681.46%24,600
Mar 2, 20260.670.700.670.690.680.74%33,400
Feb 27, 20260.690.700.680.680.67-2.16%39,000
Feb 26, 20260.700.700.670.700.68-22,000
Feb 25, 20260.690.700.690.700.68-40,000
Feb 24, 20260.700.700.680.700.68-40,600
Feb 23, 20260.700.700.670.700.68-0.71%36,700
Feb 20, 20260.700.700.700.700.69-20,000
Feb 16, 20260.670.700.670.700.694.48%75,000
Feb 13, 20260.660.680.660.670.66-0.74%116,500
Feb 12, 20260.680.680.680.680.67-0.74%2,000
Feb 11, 20260.680.680.670.680.67-27,000
Feb 10, 20260.670.680.670.680.67-36,500
Feb 9, 20260.680.680.670.680.67-12,500
Feb 6, 20260.670.680.670.680.67-38,800
Feb 5, 20260.680.680.680.680.67-20,000
Feb 4, 20260.680.680.680.680.67-10,000
Feb 3, 20260.670.680.670.680.67-8,500
Jan 30, 20260.660.680.660.680.670.74%63,600
Jan 29, 20260.680.680.670.680.67-0.74%133,200
Jan 28, 20260.680.680.670.680.67-50,200
Jan 27, 20260.680.680.680.680.67-1.45%7,000
Jan 26, 20260.680.690.680.690.68-109,200
Jan 23, 20260.680.690.680.690.68-27,300
Jan 22, 20260.680.700.680.690.68-1.43%30,800
Jan 21, 20260.700.700.690.700.69-11,000
Jan 20, 20260.700.700.700.700.691.45%5,000
Jan 19, 20260.700.700.690.690.68-0.72%38,000
Jan 16, 20260.700.700.700.700.681.46%5,000
Jan 15, 20260.690.700.690.690.68-1.44%57,300
Jan 14, 20260.690.700.690.700.68-35,000
Jan 13, 20260.700.700.680.700.68-7,800
Jan 12, 20260.700.700.680.700.68-0.71%35,700
Jan 9, 20260.670.700.670.700.690.72%911,600
Jan 6, 20260.700.700.690.700.68-37,700
Jan 2, 20260.700.700.680.700.68-13,500
Dec 31, 20250.670.700.670.700.682.21%148,900
Dec 30, 20250.670.680.670.680.67-85,800
Dec 29, 20250.700.700.680.680.67-26,300
Dec 26, 20250.680.680.680.680.67-0.73%85,800
Dec 24, 20250.690.690.680.690.68-25,000
Dec 23, 20250.680.690.680.690.68-130,000
Dec 22, 20250.690.690.680.690.68-0.72%176,100
Dec 19, 20250.680.690.680.690.68-19,000
Dec 18, 20250.690.700.690.690.68-106,300
Dec 17, 20250.700.700.690.690.68-1.43%74,800
Dec 16, 20250.700.700.690.700.690.72%19,000
Dec 15, 20250.680.700.680.700.68-0.71%11,300
Dec 12, 20250.700.700.690.700.69-34,200
Dec 11, 20250.700.700.700.700.69-15,000
Dec 10, 20250.700.700.690.700.69-19,800
Dec 9, 20250.690.700.690.700.691.45%95,900
Dec 8, 20250.690.690.680.690.68-21,000
Dec 5, 20250.690.690.670.690.68-0.72%588,900
Dec 4, 20250.700.700.680.700.68-0.71%405,900
Dec 3, 20250.700.700.690.700.69-250,800
Dec 2, 20250.700.710.700.700.69-0.71%169,400
Dec 1, 20250.710.720.710.710.69-1.40%58,800
Nov 28, 20250.710.720.710.720.70-24,700
Nov 27, 20250.710.720.700.720.70-0.69%190,600
Nov 26, 20250.720.730.710.720.71-0.69%57,300
Nov 25, 20250.720.730.700.730.71-191,000
Nov 24, 20250.720.730.720.730.71-30,000
Nov 21, 20250.720.730.720.730.71-30,000
Nov 20, 20250.730.730.720.730.710.69%150,800
Nov 19, 20250.700.720.680.720.71-2.04%541,000
Nov 18, 20250.740.740.730.740.72-0.68%135,000