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
13 May 2020	MYR	0.1	0.104	0.096	0.1	0.1	0.0 (0.0%)	684,375
12 May 2020	MYR	0.1	0.1	0.1	0.1	0.1	-0.004 (-3.85%)	340,000
8 May 2020	MYR	0.104	0.104	0.104	0.104	0.104	-0.004 (-3.70%)	56,875
6 May 2020	MYR	0.108	0.108	0.104	0.108	0.108	0.0 (0.0%)	333,750
5 May 2020	MYR	0.104	0.108	0.1	0.108	0.108	+0.012 (+12.50%)	286,500
4 May 2020	MYR	0.096	0.104	0.096	0.096	0.096	-0.012 (-11.11%)	75,875
30 Apr 2020	MYR	0.108	0.108	0.104	0.108	0.108	0.0 (0.0%)	258,750
29 Apr 2020	MYR	0.1	0.12	0.1	0.108	0.108	+0.008 (+8%)	1,207,625
28 Apr 2020	MYR	0.096	0.1	0.092	0.1	0.1	+0.004 (+4.17%)	143,000
27 Apr 2020	MYR	0.096	0.096	0.096	0.096	0.096	0.0 (0.0%)	12,500
24 Apr 2020	MYR	0.096	0.1	0.092	0.096	0.096	+0.004 (+4.35%)	362,250
23 Apr 2020	MYR	0.088	0.092	0.088	0.092	0.092	0.0 (0.0%)	25,000
22 Apr 2020	MYR	0.084	0.092	0.084	0.092	0.092	+0.004 (+4.55%)	131,500
21 Apr 2020	MYR	0.088	0.088	0.084	0.088	0.088	-0.004 (-4.35%)	470,750
20 Apr 2020	MYR	0.092	0.092	0.088	0.092	0.092	0.0 (0.0%)	265,875
17 Apr 2020	MYR	0.088	0.092	0.088	0.092	0.092	-0.004 (-4.17%)	62,500
16 Apr 2020	MYR	0.096	0.096	0.096	0.096	0.096	0.0 (0.0%)	0
15 Apr 2020	MYR	0.088	0.096	0.088	0.096	0.096	+0.008 (+9.09%)	88,375
14 Apr 2020	MYR	0.084	0.088	0.084	0.088	0.088	0.0 (0.0%)	173,125
13 Apr 2020	MYR	0.084	0.088	0.08	0.088	0.088	-0.004 (-4.35%)	445,625
10 Apr 2020	MYR	0.096	0.1	0.092	0.092	0.092	-0.004 (-4.17%)	99,500
9 Apr 2020	MYR	0.096	0.096	0.096	0.096	0.096	+0.004 (+4.35%)	12,500
8 Apr 2020	MYR	0.096	0.096	0.092	0.092	0.092	-0.008 (-8%)	327,500
7 Apr 2020	MYR	0.092	0.1	0.092	0.1	0.1	+0.008 (+8.70%)	354,000
6 Apr 2020	MYR	0.084	0.092	0.084	0.092	0.092	+0.008 (+9.52%)	383,875
3 Apr 2020	MYR	0.084	0.084	0.084	0.084	0.084	0.0 (0.0%)	208,750
2 Apr 2020	MYR	0.084	0.084	0.084	0.084	0.084	0.0 (0.0%)	943,250
1 Apr 2020	MYR	0.084	0.096	0.084	0.084	0.084	-0.016 (-16%)	318,750
31 Mar 2020	MYR	0.108	0.108	0.08	0.1	0.1	+0.004 (+4.17%)	115,000
30 Mar 2020	MYR	0.096	0.096	0.096	0.096	0.096	+0.008 (+9.09%)	62,500