Skip to main content
SFP Tech Holdings Berhad (KLSE:SFPTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
-0.005 (-3.45%)
At close: Dec 5, 2025

SFP Tech Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.140.14-3.45%1,776,200
Dec 4, 20250.130.150.130.150.1516.00%30,928,100
Dec 3, 20250.130.130.120.130.13-669,700
Dec 2, 20250.120.130.120.130.13-873,800
Dec 1, 20250.130.130.120.130.13-4,768,600
Nov 28, 20250.130.130.120.130.13-3,329,800
Nov 27, 20250.120.130.120.130.134.17%872,200
Nov 26, 20250.130.130.120.120.12-4.00%2,866,400
Nov 25, 20250.130.130.130.130.13-1,561,900
Nov 24, 20250.130.130.120.130.13-7.41%15,233,400
Nov 21, 20250.130.140.130.140.14-1,535,600
Nov 20, 20250.140.140.130.140.14-1,427,400
Nov 19, 20250.140.140.130.140.143.85%3,015,100
Nov 18, 20250.140.140.130.130.13-3.70%2,149,700
Nov 17, 20250.140.150.130.140.14-3.57%6,851,500
Nov 14, 20250.150.150.140.140.14-3.45%4,691,900
Nov 13, 20250.150.150.140.150.15-3.33%2,869,800
Nov 12, 20250.150.160.140.150.153.45%9,315,100
Nov 11, 20250.150.150.150.150.15-4,372,700
Nov 10, 20250.150.150.150.150.15-3.33%2,431,800
Nov 7, 20250.140.160.140.150.157.14%7,903,900
Nov 6, 20250.140.140.140.140.14-1,967,500
Nov 5, 20250.140.150.140.140.14-3,389,400
Nov 4, 20250.150.150.140.140.14-3.45%3,636,400
Nov 3, 20250.150.150.140.150.15-1,927,100
Oct 31, 20250.150.150.140.150.15-6,507,400
Oct 30, 20250.160.160.140.150.15-6.45%9,226,600
Oct 29, 20250.150.160.150.160.163.33%4,804,700
Oct 28, 20250.160.160.150.150.15-6.25%5,392,200
Oct 27, 20250.170.180.160.160.16-5.88%17,451,600
Oct 24, 20250.160.170.160.170.176.25%3,150,600
Oct 23, 20250.160.170.160.160.16-3.03%3,479,500
Oct 22, 20250.170.170.160.170.17-2.94%5,404,800
Oct 21, 20250.180.180.170.170.17-4,027,500
Oct 17, 20250.180.180.170.170.17-2.86%7,823,700
Oct 16, 20250.180.180.180.180.18-2.78%5,858,900
Oct 15, 20250.180.180.180.180.182.86%5,193,900
Oct 14, 20250.180.190.170.180.18-9,768,800
Oct 13, 20250.180.190.180.180.18-7.89%16,058,800
Oct 10, 20250.190.190.190.190.192.70%8,217,700
Oct 9, 20250.180.200.180.190.19-9,141,900
Oct 8, 20250.180.190.180.190.192.78%2,205,600
Oct 7, 20250.190.190.180.180.18-5.26%12,195,000
Oct 6, 20250.200.200.190.190.19-2.56%6,532,800
Oct 3, 20250.200.200.190.200.20-8,908,500
Oct 2, 20250.180.200.180.200.2011.43%25,191,500
Oct 1, 20250.180.180.180.180.18-2,776,200
Sep 30, 20250.180.180.180.180.18-2.78%7,364,800
Sep 29, 20250.190.190.180.180.18-2.70%7,674,200
Sep 26, 20250.190.190.180.190.19-2.63%9,412,100
Sep 25, 20250.180.200.180.190.198.57%36,933,200
Sep 24, 20250.180.180.170.180.18-7,251,700
Sep 23, 20250.160.180.160.180.189.37%46,193,700
Sep 22, 20250.160.160.160.160.166.67%3,798,100
Sep 19, 20250.160.160.150.150.15-6.25%9,020,900
Sep 18, 20250.160.170.160.160.16-5,522,200
Sep 17, 20250.160.170.160.160.16-17,371,600
Sep 12, 20250.140.170.140.160.1610.34%19,598,500
Sep 11, 20250.140.150.140.150.157.41%578,200
Sep 10, 20250.150.150.140.140.14-3.57%1,292,400
Sep 9, 20250.140.150.140.140.14-2,579,100
Sep 8, 20250.140.150.140.140.14-1,520,300
Sep 4, 20250.140.150.140.140.14-3,529,200
Sep 3, 20250.140.140.130.140.14-5,782,900
Sep 2, 20250.140.150.140.140.14-1,607,300
Aug 29, 20250.150.150.140.140.14-3.45%5,037,000
Aug 28, 20250.150.150.140.150.15-2,604,600
Aug 27, 20250.150.160.140.150.15-3.33%9,563,800
Aug 26, 20250.150.160.150.150.15-3.23%8,731,400
Aug 25, 20250.160.160.150.160.16-5,713,600
Aug 22, 20250.160.170.150.160.16-45,769,500
Aug 21, 20250.150.160.140.160.166.90%18,499,600
Aug 20, 20250.130.150.120.150.1516.00%19,339,500
Aug 19, 20250.140.140.130.130.13-3.85%7,617,900
Aug 18, 20250.150.150.130.130.13-13.33%25,539,600
Aug 15, 20250.150.150.150.150.15-2,404,500
Aug 14, 20250.150.160.150.150.15-4,409,800
Aug 13, 20250.160.160.150.150.15-3.23%1,768,200
Aug 12, 20250.160.160.150.160.163.33%1,048,300
Aug 11, 20250.150.160.150.150.15-20,308,300
Aug 8, 20250.160.160.150.150.15-3.23%1,579,100
Aug 7, 20250.150.160.150.160.166.90%11,936,600
Aug 6, 20250.160.160.150.150.15-6.45%17,502,400
Aug 5, 20250.170.170.160.160.16-3.13%3,984,800
Aug 4, 20250.160.170.160.160.16-4,469,500
Aug 1, 20250.170.170.160.160.16-3.03%6,798,500
Jul 31, 20250.160.170.160.170.173.13%13,142,400
Jul 30, 20250.180.190.150.160.16-13.51%39,696,900
Jul 29, 20250.200.200.180.190.19-2.63%17,145,000
Jul 28, 20250.200.200.190.190.19-5.00%11,320,800
Jul 25, 20250.200.200.200.200.20-6,621,200
Jul 24, 20250.200.210.200.200.202.56%13,291,000
Jul 23, 20250.200.200.200.200.20-2.50%1,598,400
Jul 22, 20250.200.200.200.200.202.56%1,012,000
Jul 21, 20250.200.200.200.200.20-2.50%3,709,400
Jul 18, 20250.200.210.200.200.20-6,454,400
Jul 17, 20250.200.200.200.200.20-3,590,700
Jul 16, 20250.200.210.200.200.202.56%7,168,100
Jul 15, 20250.200.210.200.200.20-2.50%14,591,600
Jul 14, 20250.210.210.200.200.20-2.44%1,314,100