Skip to main content
SFP Tech Holdings Berhad (KLSE:SFPTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.115
0.00 (0.00%)
At close: Mar 6, 2026

SFP Tech Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.110.120.12-4,194,600
Mar 5, 20260.120.120.120.120.12-4.17%1,198,300
Mar 4, 20260.120.120.110.120.12-4,006,000
Mar 3, 20260.130.130.120.120.12-4.00%2,948,400
Mar 2, 20260.130.130.120.130.13-3.85%2,203,500
Feb 27, 20260.130.130.130.130.134.00%1,353,000
Feb 26, 20260.130.130.130.130.13-7.41%1,893,700
Feb 25, 20260.130.140.130.140.14-40,700
Feb 24, 20260.130.140.130.140.14-425,800
Feb 23, 20260.140.140.130.140.143.85%274,900
Feb 20, 20260.130.140.130.130.13-860,300
Feb 19, 20260.130.130.130.130.13-3.70%1,927,400
Feb 16, 20260.140.140.130.140.14-327,900
Feb 13, 20260.130.140.130.140.14-678,700
Feb 12, 20260.130.140.130.140.143.85%5,037,200
Feb 11, 20260.130.130.130.130.13-1,306,100
Feb 10, 20260.130.130.130.130.134.00%667,600
Feb 9, 20260.130.130.120.130.13-1,799,700
Feb 6, 20260.130.130.120.130.134.17%1,432,700
Feb 5, 20260.130.130.120.120.12-4.00%2,698,700
Feb 4, 20260.130.130.120.130.13-4,735,400
Feb 3, 20260.130.130.130.130.13-1,196,000
Jan 30, 20260.130.130.130.130.13-911,600
Jan 29, 20260.130.130.130.130.13-3.85%979,700
Jan 28, 20260.130.140.130.130.13-536,200
Jan 27, 20260.130.140.130.130.134.00%1,495,200
Jan 26, 20260.130.140.130.130.13-3.85%2,051,200
Jan 23, 20260.130.140.130.130.13-3.70%1,053,600
Jan 22, 20260.130.140.130.140.143.85%637,100
Jan 21, 20260.130.140.130.130.13-973,400
Jan 20, 20260.130.140.130.130.13-2,415,200
Jan 19, 20260.140.140.130.130.13-3.70%4,935,800
Jan 16, 20260.140.140.130.140.14-3.57%4,299,900
Jan 15, 20260.140.150.140.140.14-1,574,500
Jan 14, 20260.140.150.140.140.14-3,139,900
Jan 13, 20260.140.140.140.140.14-781,000
Jan 12, 20260.150.150.140.140.14-3.45%1,731,200
Jan 9, 20260.140.150.140.150.153.57%950,700
Jan 8, 20260.140.140.140.140.14-2,205,900
Jan 7, 20260.140.150.140.140.143.70%2,264,700
Jan 6, 20260.140.150.140.140.14-3.57%1,283,700
Jan 5, 20260.140.140.140.140.143.70%467,500
Jan 2, 20260.140.140.140.140.14-3.57%846,700
Dec 31, 20250.140.140.130.140.14-4,342,400
Dec 30, 20250.140.140.140.140.14-795,200
Dec 29, 20250.150.150.140.140.14-4,293,300
Dec 26, 20250.150.150.140.140.14-3.45%293,300
Dec 24, 20250.150.150.150.150.15-3.33%1,694,300
Dec 23, 20250.150.160.150.150.15-4,840,300
Dec 22, 20250.150.150.150.150.15-1,555,000
Dec 19, 20250.140.150.140.150.157.14%2,909,200
Dec 18, 20250.140.140.140.140.14-3.45%834,400
Dec 17, 20250.140.150.140.150.15-1,327,000
Dec 16, 20250.140.150.140.150.15-1,669,000
Dec 15, 20250.150.150.140.150.153.57%3,153,400
Dec 12, 20250.150.150.140.140.14-3.45%1,759,800
Dec 11, 20250.150.150.140.150.15-958,100
Dec 10, 20250.140.150.140.150.153.57%6,453,700
Dec 9, 20250.140.150.140.140.14-2,324,300
Dec 8, 20250.140.150.140.140.14-1,981,200
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