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
19 Jun 2017	MYR	0.355	0.365	0.33	0.33	0.33	-0.03 (-8.33%)	2,318,700
16 Jun 2017	MYR	0.36	0.38	0.355	0.36	0.36	0.0 (0.0%)	3,167,700
15 Jun 2017	MYR	0.355	0.37	0.35	0.36	0.36	+0.015 (+4.35%)	5,692,000
14 Jun 2017	MYR	0.325	0.345	0.32	0.345	0.345	+0.02 (+6.15%)	2,716,300
13 Jun 2017	MYR	0.32	0.325	0.32	0.325	0.325	+0.005 (+1.56%)	749,700
9 Jun 2017	MYR	0.325	0.33	0.315	0.32	0.32	0.0 (0.0%)	1,731,600
8 Jun 2017	MYR	0.335	0.335	0.315	0.32	0.32	-0.005 (-1.54%)	1,446,600
7 Jun 2017	MYR	0.335	0.34	0.32	0.325	0.325	-0.01 (-2.99%)	686,500
6 Jun 2017	MYR	0.34	0.355	0.315	0.335	0.335	-0.005 (-1.47%)	3,248,000
5 Jun 2017	MYR	0.315	0.345	0.31	0.34	0.34	+0.03 (+9.68%)	4,659,400
2 Jun 2017	MYR	0.285	0.315	0.28	0.31	0.31	+0.03 (+10.71%)	5,197,100
1 Jun 2017	MYR	0.265	0.295	0.26	0.28	0.28	+0.015 (+5.66%)	2,946,800
31 May 2017	MYR	0.25	0.275	0.245	0.265	0.265	-0.01 (-3.64%)	3,252,200
29 May 2017	MYR	0.315	0.315	0.27	0.275	0.275	-0.04 (-12.70%)	5,845,600
26 May 2017	MYR	0.305	0.325	0.3	0.315	0.315	+0.01 (+3.28%)	4,134,300
25 May 2017	MYR	0.33	0.405	0.29	0.305	0.305	-0.12 (-28.24%)	19,147,300
24 May 2017	MYR	0.425	0.44	0.415	0.425	0.425	+0.01 (+2.41%)	6,748,500
23 May 2017	MYR	0.38	0.43	0.375	0.415	0.415	+0.045 (+12.16%)	13,363,800
22 May 2017	MYR	0.35	0.375	0.35	0.37	0.37	+0.025 (+7.25%)	6,028,000
19 May 2017	MYR	0.33	0.35	0.325	0.345	0.345	+0.015 (+4.55%)	3,021,600
18 May 2017	MYR	0.315	0.34	0.31	0.33	0.33	+0.01 (+3.13%)	3,543,900
17 May 2017	MYR	0.32	0.325	0.31	0.32	0.32	0.0 (0.0%)	2,107,200
16 May 2017	MYR	0.3	0.33	0.295	0.32	0.32	+0.02 (+6.67%)	8,114,400
15 May 2017	MYR	0.295	0.3	0.29	0.3	0.3	+0.005 (+1.69%)	1,562,200
12 May 2017	MYR	0.3	0.305	0.29	0.295	0.295	-0.005 (-1.67%)	1,742,000
11 May 2017	MYR	0.28	0.3	0.275	0.3	0.3	+0.02 (+7.14%)	4,256,700
9 May 2017	MYR	0.265	0.28	0.265	0.28	0.28	+0.015 (+5.66%)	1,149,500
8 May 2017	MYR	0.265	0.28	0.265	0.265	0.265	-0.005 (-1.85%)	1,738,600
5 May 2017	MYR	0.255	0.27	0.255	0.27	0.27	+0.01 (+3.85%)	1,378,100
4 May 2017	MYR	0.26	0.26	0.255	0.26	0.26	-0.005 (-1.89%)	1,221,000