JF Technology Bhd. (0146) Historical Prices

Time Period

Events

MY:0146 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.67	0.70	0.67	0.70	0.70	+3.73%	1,486,400	0.73
Nov 10, 2026	0.71	0.71	0.67	0.67	0.67	-2.19%	1,372,400	0.67
Nov 09, 2026	0.69	0.69	0.66	0.69	0.69	0.00%	0	0.00
Nov 06, 2026	0.68	0.69	0.66	0.69	0.69	-2.84%	3,346,600	1.65
Nov 05, 2026	0.75	0.75	0.70	0.71	0.71	-4.73%	1,728,200	0.85
Nov 04, 2026	0.72	0.75	0.71	0.74	0.74	+2.78%	1,649,100	0.81
Nov 03, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	2,408,500	1.20
Nov 02, 2026	0.73	0.75	0.72	0.73	0.73	-1.35%	1,947,100	0.94
Oct 30, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	2,343,200	1.14
Oct 29, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	1,881,200	0.90
Oct 28, 2026	0.76	0.78	0.74	0.76	0.76	+1.33%	2,971,000	1.40
Oct 27, 2026	0.75	0.77	0.75	0.75	0.75	0.00%	3,961,500	1.91
Oct 26, 2026	0.76	0.76	0.72	0.75	0.75	+1.35%	1,414,900	0.68
Oct 23, 2026	0.73	0.75	0.72	0.74	0.74	+0.68%	1,443,400	0.70
Oct 22, 2026	0.78	0.78	0.74	0.74	0.74	-5.77%	3,697,300	1.83
Oct 21, 2026	0.77	0.81	0.77	0.78	0.78	+1.30%	5,227,300	2.68
Oct 20, 2026	0.77	0.80	0.77	0.77	0.77	0.00%	3,658,600	1.93
Oct 19, 2026	0.75	0.79	0.75	0.77	0.77	-0.65%	2,873,700	1.54
Oct 16, 2026	0.75	0.79	0.75	0.78	0.78	+5.44%	3,120,100	1.69
Oct 15, 2026	0.76	0.76	0.73	0.74	0.74	-5.77%	2,581,000	1.42
Oct 14, 2026	0.75	0.78	0.73	0.78	0.78	+5.41%	2,806,300	1.54
Oct 13, 2026	0.79	0.79	0.73	0.74	0.74	-6.33%	3,565,100	1.96
Oct 12, 2026	0.79	0.81	0.77	0.79	0.79	+1.94%	3,428,900	1.85
Oct 09, 2026	0.77	0.78	0.76	0.78	0.78	+1.97%	2,566,300	1.40
Oct 08, 2026	0.79	0.79	0.75	0.76	0.76	-4.40%	2,652,400	1.48
Oct 07, 2026	0.79	0.82	0.78	0.80	0.80	+1.27%	3,625,900	2.06
Oct 06, 2026	0.75	0.81	0.75	0.79	0.79	+6.08%	9,024,600	5.51
Oct 05, 2026	0.70	0.76	0.70	0.74	0.74	+7.25%	5,620,100	3.56
Oct 02, 2026	0.67	0.70	0.67	0.69	0.69	+3.76%	1,248,000	0.79
Oct 01, 2026	0.67	0.69	0.66	0.67	0.67	0.00%	542,900	0.34
Sep 30, 2026	0.69	0.69	0.66	0.67	0.67	-3.62%	916,100	0.57
Sep 29, 2026	0.66	0.71	0.66	0.69	0.69	+3.76%	1,313,200	0.82
Sep 28, 2026	0.69	0.69	0.67	0.67	0.67	-2.92%	837,800	0.53
Sep 25, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	446,500	0.28
Sep 24, 2026	0.70	0.71	0.69	0.69	0.69	-2.82%	706,400	0.44
Sep 23, 2026	0.70	0.71	0.69	0.71	0.71	+2.90%	1,307,100	0.81
Sep 22, 2026	0.69	0.70	0.69	0.69	0.69	+1.47%	698,000	0.43
Sep 21, 2026	0.67	0.69	0.67	0.68	0.68	+3.03%	2,197,300	1.37
Sep 18, 2026	0.64	0.67	0.64	0.66	0.66	+3.94%	883,300	0.54
Sep 17, 2026	0.63	0.65	0.61	0.64	0.64	+0.79%	1,550,100	0.95
Sep 16, 2026	0.63	0.65	0.63	0.63	0.63	0.00%	0	0.00
Sep 15, 2026	0.64	0.65	0.63	0.63	0.63	0.00%	801,600	0.48
Sep 14, 2026	0.65	0.65	0.63	0.63	0.63	-3.82%	1,329,300	0.81
Sep 11, 2026	0.66	0.66	0.65	0.66	0.66	-1.50%	510,000	0.31
Sep 10, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	630,800	0.38
Sep 09, 2026	0.65	0.67	0.65	0.67	0.67	+3.88%	1,610,500	0.97
Sep 08, 2026	0.64	0.66	0.64	0.65	0.65	+0.78%	682,600	0.40
Sep 07, 2026	0.64	0.66	0.64	0.64	0.64	+0.79%	896,300	0.53
Sep 04, 2026	0.64	0.65	0.63	0.64	0.64	+1.60%	861,400	0.50
Sep 03, 2026	0.63	0.66	0.62	0.63	0.63	-0.79%	1,711,600	1.00

JF Technology Bhd. historical prices

JF Technology Bhd. (0146) Historical Prices

Become an Expert with TipRanks Premium