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
23 Oct 2017	MYR	0.305	0.315	0.305	0.31	0.31	+0.005 (+1.64%)	406,600
20 Oct 2017	MYR	0.295	0.31	0.295	0.305	0.305	+0.01 (+3.39%)	459,400
19 Oct 2017	MYR	0.3	0.3	0.295	0.295	0.295	-0.01 (-3.28%)	404,500
18 Oct 2017	MYR	0.305	0.305	0.305	0.305	0.305	0.0 (0.0%)	0
17 Oct 2017	MYR	0.295	0.315	0.295	0.305	0.305	+0.005 (+1.67%)	1,354,300
16 Oct 2017	MYR	0.285	0.3	0.285	0.3	0.3	+0.01 (+3.45%)	1,174,800
13 Oct 2017	MYR	0.3	0.3	0.29	0.29	0.29	-0.005 (-1.69%)	429,400
12 Oct 2017	MYR	0.28	0.305	0.28	0.295	0.295	+0.015 (+5.36%)	4,112,100
11 Oct 2017	MYR	0.28	0.28	0.275	0.28	0.28	0.0 (0.0%)	289,900
10 Oct 2017	MYR	0.28	0.28	0.28	0.28	0.28	-0.005 (-1.75%)	375,500
9 Oct 2017	MYR	0.28	0.285	0.275	0.285	0.285	+0.005 (+1.79%)	710,900
6 Oct 2017	MYR	0.275	0.285	0.275	0.28	0.28	0.0 (0.0%)	701,900
5 Oct 2017	MYR	0.27	0.285	0.27	0.28	0.28	+0.01 (+3.70%)	721,900
4 Oct 2017	MYR	0.27	0.27	0.265	0.27	0.27	-0.005 (-1.82%)	212,300
3 Oct 2017	MYR	0.27	0.275	0.27	0.275	0.275	0.0 (0.0%)	82,800
2 Oct 2017	MYR	0.27	0.275	0.27	0.275	0.275	+0.005 (+1.85%)	339,400
29 Sep 2017	MYR	0.275	0.275	0.27	0.27	0.27	-0.005 (-1.82%)	40,200
28 Sep 2017	MYR	0.275	0.28	0.275	0.275	0.275	-0.005 (-1.79%)	220,000
27 Sep 2017	MYR	0.28	0.29	0.275	0.28	0.28	+0.005 (+1.82%)	776,000
26 Sep 2017	MYR	0.275	0.275	0.275	0.275	0.275	-0.005 (-1.79%)	196,100
25 Sep 2017	MYR	0.28	0.28	0.275	0.28	0.28	0.0 (0.0%)	553,800
22 Sep 2017	MYR	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
21 Sep 2017	MYR	0.28	0.29	0.28	0.28	0.28	0.0 (0.0%)	624,300
20 Sep 2017	MYR	0.275	0.29	0.275	0.28	0.28	+0.005 (+1.82%)	435,800
19 Sep 2017	MYR	0.275	0.275	0.27	0.275	0.275	0.0 (0.0%)	380,700
18 Sep 2017	MYR	0.28	0.28	0.27	0.275	0.275	+0.005 (+1.85%)	628,000
15 Sep 2017	MYR	0.27	0.275	0.265	0.27	0.27	-0.01 (-3.57%)	420,200
14 Sep 2017	MYR	0.28	0.285	0.275	0.28	0.28	-0.005 (-1.75%)	169,000
13 Sep 2017	MYR	0.28	0.295	0.28	0.285	0.285	+0.005 (+1.79%)	1,293,400
12 Sep 2017	MYR	0.275	0.285	0.27	0.28	0.28	+0.01 (+3.70%)	1,456,000