Skip to main content
SFP Tech Holdings Berhad (KLSE:SFPTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
+0.010 (7.69%)
At close: Apr 27, 2026

SFP Tech Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.130.140.147.69%4,125,400
Apr 24, 20260.130.140.130.130.13-1,830,100
Apr 23, 20260.130.130.130.130.134.00%257,100
Apr 22, 20260.140.140.130.130.13-3.85%1,616,900
Apr 21, 20260.140.140.130.130.13-3.70%1,479,900
Apr 20, 20260.130.140.130.140.143.85%1,554,900
Apr 17, 20260.130.130.130.130.13-836,900
Apr 16, 20260.130.140.130.130.134.00%5,979,900
Apr 15, 20260.130.130.120.130.134.17%3,716,900
Apr 14, 20260.120.130.120.120.12-1,804,300
Apr 13, 20260.120.120.120.120.12-613,300
Apr 10, 20260.120.130.120.120.12-4.00%1,763,400
Apr 9, 20260.120.130.120.130.134.17%7,326,900
Apr 8, 20260.120.120.110.120.124.35%3,653,700
Apr 7, 20260.110.120.110.120.124.55%1,084,600
Apr 6, 20260.110.120.110.110.114.76%2,213,900
Apr 3, 20260.110.110.110.110.11-4.55%713,500
Apr 2, 20260.110.110.100.110.114.76%2,200,000
Apr 1, 20260.110.110.100.110.11-4,338,100
Mar 31, 20260.110.110.110.110.11-1,376,500
Mar 30, 20260.110.110.100.110.11-4.55%4,560,100
Mar 27, 20260.120.120.110.110.11-4.35%3,246,200
Mar 26, 20260.110.120.110.120.12-1,279,200
Mar 25, 20260.110.120.110.120.124.55%813,300
Mar 24, 20260.120.120.110.110.11-8.33%1,552,400
Mar 19, 20260.120.120.120.120.124.35%453,800
Mar 18, 20260.120.120.110.120.124.55%2,509,400
Mar 17, 20260.110.120.110.110.11-4.35%2,038,500
Mar 16, 20260.110.120.110.120.124.55%1,073,100
Mar 13, 20260.110.120.110.110.11-3,595,000
Mar 12, 20260.110.120.110.110.114.76%4,109,600
Mar 11, 20260.110.110.100.110.11-4.55%3,995,500
Mar 10, 20260.120.120.110.110.11-4.35%2,488,000
Mar 9, 20260.110.120.100.120.12-9,848,900
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