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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Feb 2005	MYR	0.8	0.805	0.795	0.805	0.805	-0.005 (-0.62%)	5,600
18 Feb 2005	MYR	0.805	0.81	0.79	0.81	0.81	-0.005 (-0.61%)	13,200
17 Feb 2005	MYR	0.815	0.82	0.805	0.815	0.815	0.0 (0.0%)	28,000
16 Feb 2005	MYR	0.805	0.815	0.8	0.815	0.815	+0.005 (+0.62%)	40,200
15 Feb 2005	MYR	0.81	0.815	0.805	0.81	0.81	0.0 (0.0%)	61,600
14 Feb 2005	MYR	0.82	0.82	0.805	0.81	0.81	-0.005 (-0.61%)	58,800
8 Feb 2005	MYR	0.82	0.82	0.8	0.815	0.815	-0.005 (-0.61%)	42,000
7 Feb 2005	MYR	0.8	0.82	0.8	0.82	0.82	+0.005 (+0.61%)	30,200
4 Feb 2005	MYR	0.8	0.815	0.8	0.815	0.815	-0.015 (-1.81%)	2,200
3 Feb 2005	MYR	0.79	0.83	0.79	0.83	0.83	+0.035 (+4.40%)	102,000
2 Feb 2005	MYR	0.78	0.795	0.78	0.795	0.795	-0.005 (-0.63%)	53,000
31 Jan 2005	MYR	0.775	0.8	0.765	0.8	0.8	+0.015 (+1.91%)	18,400
28 Jan 2005	MYR	0.78	0.785	0.75	0.785	0.785	0.0 (0.0%)	25,400
27 Jan 2005	MYR	0.78	0.785	0.77	0.785	0.785	0.0 (0.0%)	10,000
26 Jan 2005	MYR	0.76	0.785	0.75	0.785	0.785	+0.03 (+3.97%)	32,600
25 Jan 2005	MYR	0.755	0.755	0.755	0.755	0.755	0.0 (0.0%)	15,800
24 Jan 2005	MYR	0.79	0.79	0.755	0.755	0.755	-0.045 (-5.63%)	83,600
20 Jan 2005	MYR	0.79	0.8	0.775	0.8	0.8	0.0 (0.0%)	27,000
19 Jan 2005	MYR	0.8	0.82	0.785	0.8	0.8	0.0 (0.0%)	296,400
18 Jan 2005	MYR	0.835	0.835	0.79	0.8	0.8	-0.035 (-4.19%)	380,000
17 Jan 2005	MYR	0.785	0.835	0.785	0.835	0.835	+0.06 (+7.74%)	428,400
14 Jan 2005	MYR	0.765	0.775	0.765	0.775	0.775	0.0 (0.0%)	2,400
13 Jan 2005	MYR	0.765	0.775	0.76	0.775	0.775	0.0 (0.0%)	13,400
12 Jan 2005	MYR	0.775	0.775	0.75	0.775	0.775	0.0 (0.0%)	142,200
11 Jan 2005	MYR	0.78	0.78	0.77	0.775	0.775	-0.015 (-1.90%)	33,800
10 Jan 2005	MYR	0.775	0.79	0.775	0.79	0.79	+0.005 (+0.64%)	5,000
7 Jan 2005	MYR	0.785	0.79	0.775	0.785	0.785	+0.005 (+0.64%)	94,400
6 Jan 2005	MYR	0.775	0.78	0.765	0.78	0.78	0.0 (0.0%)	71,400
5 Jan 2005	MYR	0.78	0.78	0.78	0.78	0.78	-0.005 (-0.64%)	1,000
4 Jan 2005	MYR	0.78	0.785	0.775	0.785	0.785	+0.005 (+0.64%)	47,800