S F Capital Bhd Recent Share Price (KLSE:8745)

1 Followers KLSE:8745 - S & F Capital Bhd S F Capital Bhd
Sector: Real Estate, Industry: Diversified Real Estate Activities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2005	MYR	0.765	0.785	0.76	0.785	0.785	+0.01 (+1.29%)	7,600
19 May 2005	MYR	0.785	0.785	0.765	0.775	0.775	+0.01 (+1.31%)	21,000
18 May 2005	MYR	0.765	0.765	0.755	0.765	0.765	-0.01 (-1.29%)	1,800
17 May 2005	MYR	0.785	0.785	0.765	0.775	0.775	-0.015 (-1.90%)	14,400
16 May 2005	MYR	0.79	0.79	0.785	0.79	0.79	+0.005 (+0.64%)	2,600
13 May 2005	MYR	0.785	0.785	0.785	0.785	0.785	0.0 (0.0%)	20,000
12 May 2005	MYR	0.79	0.79	0.785	0.785	0.785	-0.005 (-0.63%)	10,200
11 May 2005	MYR	0.79	0.79	0.79	0.79	0.79	0.0 (0.0%)	10,000
10 May 2005	MYR	0.79	0.79	0.775	0.79	0.79	0.0 (0.0%)	23,200
9 May 2005	MYR	0.8	0.8	0.79	0.79	0.79	-0.01 (-1.25%)	34,200
6 May 2005	MYR	0.79	0.8	0.785	0.8	0.8	0.0 (0.0%)	43,000
5 May 2005	MYR	0.79	0.8	0.775	0.8	0.8	+0.01 (+1.27%)	73,600
4 May 2005	MYR	0.78	0.79	0.78	0.79	0.79	+0.01 (+1.28%)	73,400
3 May 2005	MYR	0.77	0.78	0.765	0.78	0.78	0.0 (0.0%)	4,000
29 Apr 2005	MYR	0.77	0.78	0.77	0.78	0.78	+0.005 (+0.65%)	600
28 Apr 2005	MYR	0.77	0.775	0.76	0.775	0.775	-0.005 (-0.64%)	13,800
27 Apr 2005	MYR	0.78	0.78	0.78	0.78	0.78	+0.005 (+0.65%)	1,000
26 Apr 2005	MYR	0.77	0.775	0.76	0.775	0.775	0.0 (0.0%)	2,000
25 Apr 2005	MYR	0.77	0.775	0.77	0.775	0.775	0.0 (0.0%)	6,000
22 Apr 2005	MYR	0.775	0.775	0.765	0.775	0.775	0.0 (0.0%)	14,400
20 Apr 2005	MYR	0.77	0.775	0.76	0.775	0.775	0.0 (0.0%)	4,800
19 Apr 2005	MYR	0.775	0.775	0.77	0.775	0.775	0.0 (0.0%)	4,400
18 Apr 2005	MYR	0.77	0.775	0.75	0.775	0.775	0.0 (0.0%)	11,200
15 Apr 2005	MYR	0.77	0.775	0.77	0.775	0.775	0.0 (0.0%)	5,000
14 Apr 2005	MYR	0.775	0.775	0.77	0.775	0.775	0.0 (0.0%)	102,200
13 Apr 2005	MYR	0.77	0.775	0.77	0.775	0.775	+0.005 (+0.65%)	74,600
12 Apr 2005	MYR	0.765	0.77	0.765	0.77	0.77	0.0 (0.0%)	3,800
11 Apr 2005	MYR	0.765	0.77	0.765	0.77	0.77	0.0 (0.0%)	800
8 Apr 2005	MYR	0.76	0.77	0.75	0.77	0.77	+0.005 (+0.65%)	14,200
7 Apr 2005	MYR	0.76	0.765	0.76	0.765	0.765	0.0 (0.0%)	800