Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Seng Fong Holdings Bhd (5308) Historical Prices

MY:5308 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.700.700.690.700.700.00%260,1000.99
Nov 10, 20260.710.710.700.700.70-0.71%210,0000.81
Nov 09, 20260.710.710.700.710.710.00%00.00
Nov 06, 20260.700.710.700.710.71-0.70%772,4003.09
Nov 05, 20260.700.710.700.710.71+1.43%671,0002.80
Nov 04, 20260.700.700.700.700.700.00%170,0000.71
Nov 03, 20260.710.710.700.700.70-0.71%1,038,4004.67
Nov 02, 20260.710.720.710.710.71-1.40%370,7001.69
Oct 30, 20260.720.720.710.720.72+4.38%115,1000.51
Oct 29, 20260.680.700.680.690.690.00%407,9001.78
Oct 28, 20260.690.690.690.690.69+2.24%50,0000.22
Oct 27, 20260.670.670.660.670.670.00%68,4000.30
Oct 26, 20260.660.670.660.670.67-0.74%74,3000.32
Oct 23, 20260.670.680.660.680.680.00%646,1002.91
Oct 22, 20260.670.680.660.680.68-0.74%697,4003.30
Oct 21, 20260.670.680.670.680.68+0.74%332,9001.61
Oct 20, 20260.670.680.670.680.680.00%105,2000.51
Oct 19, 20260.670.680.660.680.680.00%639,1002.88
Oct 16, 20260.670.680.670.680.680.00%294,2001.34
Oct 15, 20260.690.690.670.680.68-2.17%275,3001.26
Oct 14, 20260.690.690.680.690.690.00%291,0001.36
Oct 13, 20260.690.690.680.690.690.00%00.00
Oct 12, 20260.690.690.680.690.690.00%00.00
Oct 09, 20260.690.690.690.690.690.00%65,9000.30
Oct 08, 20260.690.690.690.690.69-0.72%96,8000.45
Oct 07, 20260.690.700.690.700.700.00%285,6001.35
Oct 06, 20260.700.700.690.700.700.00%383,8001.86
Oct 05, 20260.690.700.690.700.70-0.71%71,6000.35
Oct 02, 20260.690.710.690.700.70+1.45%664,7003.36
Oct 01, 20260.690.690.690.690.690.00%302,7001.57
Sep 30, 20260.690.690.690.690.690.00%160,9000.85
Sep 29, 20260.700.700.680.690.69-0.72%724,0003.96
Sep 28, 20260.710.710.700.700.70-2.11%310,1001.74
Sep 25, 20260.700.710.700.710.71+1.43%59,9000.34
Sep 24, 20260.670.710.670.700.70+2.19%704,5004.22
Sep 23, 20260.700.710.600.690.69-0.72%669,3004.27
Sep 22, 20260.700.700.690.690.69-2.13%45,8000.29
Sep 21, 20260.700.710.700.710.710.00%213,9001.40
Sep 18, 20260.700.710.700.710.71-0.70%198,1001.32
Sep 17, 20260.710.710.680.710.710.00%00.00
Sep 16, 20260.710.710.700.710.710.00%00.00
Sep 15, 20260.700.710.700.710.71+1.43%52,1000.35
Sep 14, 20260.700.700.690.700.700.00%00.00
Sep 11, 20260.700.700.690.700.70-0.71%136,3000.92
Sep 10, 20260.690.710.690.710.71+1.44%223,9001.53
Sep 09, 20260.680.700.680.700.70+0.72%42,6000.29
Sep 08, 20260.690.690.690.690.69+2.99%310,9002.21
Sep 07, 20260.670.680.670.670.670.00%426,0003.16
Sep 04, 20260.670.680.670.670.67-1.47%168,2001.27
Sep 03, 20260.680.680.670.680.68-1.45%294,5002.31