SFP Tech Holdings Bhd (SFPT)

SFPT
🏛️ 말레이시아 →
0.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 0.73 0.74 0.72 0.73 1.3M
2024-12-30 0.74 0.75 0.72 0.73 4.1M
2024-12-27 0.73 0.75 0.73 0.75 2.6M
2024-12-26 0.72 0.74 0.72 0.73 2.8M
2024-12-24 0.73 0.73 0.71 0.71 2.0M
2024-12-23 0.71 0.73 0.71 0.72 4.7M
2024-12-20 0.71 0.72 0.71 0.71 3.1M
2024-12-19 0.69 0.71 0.69 0.70 4.6M
2024-12-18 0.70 0.71 0.69 0.70 3.1M
2024-12-17 0.72 0.72 0.69 0.69 5.9M
2024-12-16 0.71 0.73 0.71 0.72 5.0M
2024-12-13 0.71 0.73 0.70 0.71 6.9M
2024-12-12 0.69 0.71 0.69 0.70 9.9M
2024-12-11 0.69 0.69 0.68 0.68 1.4M
2024-12-10 0.68 0.70 0.68 0.70 1.7M
2024-12-09 0.70 0.70 0.68 0.68 3.6M
2024-12-06 0.70 0.70 0.69 0.70 1.5M
2024-12-05 0.70 0.70 0.67 0.70 4.3M
2024-12-04 0.69 0.71 0.69 0.70 7.7M
2024-12-03 0.68 0.70 0.68 0.69 6.0M
2024-12-02 0.67 0.68 0.67 0.68 3.0M
2024-11-29 0.67 0.68 0.65 0.67 4.2M
2024-11-28 0.69 0.69 0.66 0.67 2.8M
2024-11-27 0.67 0.69 0.67 0.68 1.3M
2024-11-26 0.70 0.70 0.67 0.68 5.1M
2024-11-25 0.65 0.70 0.64 0.69 12.4M
2024-11-22 0.65 0.66 0.65 0.66 3.6M
2024-11-21 0.66 0.66 0.65 0.65 1.3M
2024-11-20 0.66 0.67 0.66 0.66 1.5M
2024-11-19 0.65 0.67 0.65 0.66 2.4M
2024-11-18 0.65 0.65 0.65 0.65 1.0M
2024-11-15 0.64 0.66 0.64 0.66 2.4M
2024-11-14 0.65 0.65 0.64 0.65 0.8M
2024-11-13 0.64 0.66 0.64 0.65 2.5M
2024-11-12 0.65 0.67 0.64 0.64 11.0M
2024-11-11 0.63 0.66 0.63 0.66 3.2M
2024-11-08 0.63 0.64 0.62 0.63 2.8M
2024-11-07 0.64 0.64 0.62 0.62 13.3M
2024-11-06 0.60 0.64 0.60 0.63 10.4M
2024-11-05 0.61 0.61 0.59 0.59 5.3M
2024-11-04 0.60 0.62 0.60 0.61 1.0M
2024-11-01 0.60 0.61 0.60 0.60 1.6M
2024-10-30 0.62 0.62 0.60 0.61 3.7M
2024-10-29 0.62 0.62 0.61 0.62 1.6M
2024-10-28 0.62 0.63 0.61 0.61 2.7M
2024-10-25 0.62 0.65 0.62 0.62 6.0M
2024-10-24 0.61 0.61 0.60 0.61 4.0M
2024-10-23 0.63 0.63 0.61 0.61 2.4M
2024-10-22 0.61 0.63 0.61 0.63 1.3M
2024-10-21 0.61 0.64 0.60 0.61 3.8M
2024-10-18 0.61 0.62 0.60 0.61 2.5M
2024-10-17 0.60 0.61 0.60 0.61 1.7M
2024-10-16 0.62 0.63 0.60 0.60 1.9M
2024-10-15 0.63 0.63 0.62 0.62 1.1M
2024-10-14 0.63 0.63 0.63 0.63 0.2M
2024-10-11 0.63 0.64 0.63 0.63 1.2M
2024-10-10 0.64 0.64 0.63 0.63 1.6M
2024-10-09 0.64 0.65 0.64 0.64 0.8M
2024-10-08 0.65 0.66 0.64 0.64 2.2M
2024-10-07 0.66 0.68 0.64 0.65 1.8M
2024-10-04 0.67 0.67 0.65 0.66 1.0M
2024-10-03 0.67 0.69 0.67 0.67 1.0M
2024-10-02 0.68 0.68 0.66 0.67 1.5M
2024-10-01 0.66 0.68 0.66 0.68 0.5M
2024-09-30 0.66 0.67 0.66 0.66 0.5M
2024-09-27 0.68 0.68 0.66 0.66 0.5M
2024-09-26 0.65 0.67 0.64 0.67 0.3M
2024-09-25 0.70 0.70 0.64 0.65 1.9M
2024-09-24 0.70 0.71 0.68 0.68 1.3M
2024-09-23 0.72 0.72 0.70 0.71 0.8M
2024-09-20 0.72 0.74 0.71 0.72 2.6M
2024-09-19 0.68 0.72 0.67 0.72 2.3M
2024-09-18 0.68 0.68 0.67 0.68 0.6M
2024-09-17 0.66 0.68 0.65 0.68 1.7M
2024-09-13 0.63 0.67 0.63 0.67 1.6M
2024-09-12 0.61 0.64 0.61 0.64 1.6M
2024-09-11 0.60 0.62 0.60 0.61 1.5M
2024-09-10 0.61 0.62 0.60 0.61 1.6M
2024-09-09 0.61 0.61 0.60 0.61 2.4M
2024-09-06 0.63 0.63 0.61 0.62 1.3M
2024-09-05 0.64 0.65 0.63 0.63 1.7M
2024-09-04 0.65 0.66 0.64 0.64 1.6M
2024-09-03 0.66 0.67 0.66 0.66 1.7M
2024-09-02 0.66 0.67 0.65 0.66 3.2M
2024-08-30 0.64 0.66 0.64 0.66 1.3M
2024-08-29 0.66 0.66 0.64 0.64 1.7M
2024-08-28 0.67 0.68 0.64 0.64 5.0M
2024-08-27 0.68 0.70 0.66 0.67 3.0M
2024-08-26 0.71 0.71 0.68 0.68 1.7M
2024-08-23 0.72 0.73 0.68 0.70 3.6M
2024-08-22 0.74 0.74 0.72 0.72 2.0M
2024-08-21 0.71 0.74 0.71 0.73 4.2M
2024-08-20 0.73 0.74 0.71 0.71 5.0M
2024-08-19 0.72 0.76 0.71 0.72 16.8M
2024-08-16 0.66 0.67 0.66 0.67 3.4M
2024-08-15 0.68 0.69 0.66 0.66 2.9M
2024-08-14 0.66 0.68 0.66 0.68 1.1M
2024-08-13 0.66 0.66 0.65 0.65 1.3M
2024-08-12 0.67 0.68 0.66 0.66 3.5M
2024-08-09 0.67 0.68 0.66 0.66 2.5M
2024-08-08 0.64 0.67 0.64 0.64 1.8M
2024-08-07 0.65 0.68 0.64 0.66 4.2M
2024-08-06 0.62 0.65 0.62 0.65 4.4M
2024-08-05 0.68 0.68 0.62 0.62 5.7M
2024-08-02 0.72 0.72 0.68 0.69 7.7M
2024-08-01 0.74 0.74 0.72 0.72 1.5M
2024-07-31 0.75 0.75 0.72 0.72 2.9M
2024-07-30 0.74 0.75 0.74 0.75 3.0M
2024-07-29 0.73 0.75 0.73 0.73 1.6M
2024-07-26 0.73 0.73 0.72 0.73 1.2M
2024-07-25 0.74 0.74 0.72 0.73 4.1M
2024-07-24 0.75 0.75 0.75 0.75 1.2M
2024-07-23 0.76 0.76 0.75 0.75 1.5M
2024-07-22 0.76 0.76 0.75 0.75 2.5M
2024-07-19 0.77 0.77 0.76 0.76 1.2M
2024-07-18 0.76 0.78 0.76 0.76 2.3M
2024-07-17 0.78 0.78 0.76 0.77 4.6M
2024-07-16 0.79 0.79 0.77 0.78 2.3M
2024-07-15 0.79 0.80 0.78 0.78 4.1M
2024-07-12 0.79 0.79 0.79 0.79 0.9M
2024-07-11 0.80 0.81 0.79 0.79 1.9M
2024-07-10 0.79 0.80 0.78 0.79 1.2M
2024-07-09 0.81 0.81 0.79 0.79 1.6M
2024-07-05 0.80 0.81 0.80 0.80 1.9M
2024-07-04 0.83 0.83 0.80 0.80 2.8M
2024-07-03 0.83 0.84 0.82 0.82 1.5M
2024-07-02 0.80 0.83 0.80 0.83 4.1M
2024-07-01 0.79 0.80 0.79 0.79 1.3M
2024-06-28 0.80 0.80 0.79 0.79 0.9M
2024-06-27 0.80 0.80 0.79 0.79 0.9M
2024-06-26 0.76 0.81 0.76 0.80 3.4M
2024-06-25 0.79 0.81 0.77 0.77 3.6M
2024-06-24 0.82 0.82 0.79 0.79 2.4M
2024-06-21 0.79 0.82 0.79 0.81 3.5M
2024-06-20 0.81 0.81 0.79 0.79 2.7M
2024-06-19 0.83 0.83 0.79 0.80 7.4M
2024-06-18 0.86 0.86 0.82 0.83 8.4M
2024-06-14 0.87 0.87 0.85 0.85 3.1M
2024-06-13 0.89 0.89 0.85 0.86 7.7M
2024-06-12 0.85 0.91 0.85 0.88 22.8M
2024-06-11 0.86 0.87 0.85 0.85 6.9M
2024-06-10 0.84 0.86 0.83 0.86 5.8M
2024-06-07 0.84 0.84 0.83 0.84 3.7M
2024-06-06 0.85 0.86 0.83 0.84 6.4M
2024-06-05 0.85 0.86 0.84 0.84 2.5M
2024-06-04 0.83 0.85 0.83 0.85 3.0M
2024-05-31 0.84 0.85 0.83 0.83 2.2M
2024-05-30 0.86 0.86 0.84 0.85 3.2M
2024-05-29 0.86 0.86 0.84 0.86 2.6M
2024-05-28 0.85 0.87 0.83 0.85 8.6M
2024-05-27 0.89 0.90 0.85 0.85 6.1M
2024-05-24 0.87 0.89 0.86 0.88 10.6M
2024-05-23 0.83 0.88 0.82 0.88 14.2M
2024-05-21 0.86 0.86 0.83 0.84 5.4M
2024-05-20 0.85 0.87 0.85 0.86 5.8M
2024-05-17 0.85 0.85 0.83 0.85 6.1M
2024-05-16 0.85 0.87 0.84 0.85 4.6M
2024-05-15 0.86 0.86 0.83 0.84 4.9M
2024-05-14 0.84 0.88 0.82 0.86 7.9M
2024-05-13 0.77 0.85 0.77 0.84 21.8M
2024-05-10 0.77 0.78 0.75 0.75 2.1M
2024-05-09 0.76 0.78 0.75 0.77 1.3M
2024-05-08 0.76 0.78 0.75 0.75 3.3M
2024-05-07 0.79 0.79 0.76 0.76 2.1M
2024-05-06 0.79 0.79 0.78 0.78 2.6M
2024-05-03 0.78 0.80 0.77 0.79 6.0M
2024-05-02 0.76 0.78 0.75 0.77 1.4M
2024-04-30 0.77 0.77 0.75 0.77 2.0M
2024-04-29 0.75 0.78 0.75 0.77 5.4M
2024-04-26 0.72 0.76 0.71 0.75 5.2M
2024-04-25 0.73 0.73 0.72 0.72 1.1M
2024-04-24 0.71 0.73 0.71 0.73 3.4M
2024-04-23 0.71 0.72 0.70 0.71 1.8M
2024-04-22 0.70 0.71 0.70 0.70 0.9M
2024-04-19 0.73 0.73 0.69 0.71 4.1M
2024-04-18 0.72 0.74 0.72 0.72 3.3M
2024-04-17 0.72 0.73 0.71 0.72 2.6M
2024-04-16 0.74 0.74 0.71 0.71 4.5M
2024-04-15 0.77 0.77 0.74 0.74 4.3M
2024-04-12 0.77 0.79 0.76 0.78 5.2M
2024-04-09 0.71 0.79 0.71 0.76 15.1M
2024-04-08 0.71 0.72 0.70 0.71 2.4M
2024-04-05 0.71 0.72 0.70 0.71 1.1M
2024-04-04 0.70 0.71 0.70 0.71 2.7M
2024-04-03 0.71 0.72 0.70 0.70 2.7M
2024-04-02 0.72 0.72 0.71 0.71 1.2M
2024-04-01 0.71 0.72 0.71 0.72 1.6M
2024-03-29 0.71 0.71 0.70 0.71 1.5M
2024-03-27 0.73 0.73 0.70 0.71 2.4M
2024-03-26 0.74 0.74 0.72 0.72 2.4M
2024-03-25 0.72 0.75 0.70 0.74 4.7M
2024-03-22 0.72 0.72 0.70 0.72 5.8M
2024-03-21 0.70 0.74 0.70 0.72 14.1M
2024-03-20 0.67 0.70 0.65 0.69 15.5M
2024-03-19 0.74 0.74 0.66 0.66 17.9M
2024-03-18 0.78 0.78 0.72 0.74 7.5M
2024-03-15 0.80 0.80 0.77 0.78 2.4M
2024-03-14 0.80 0.80 0.79 0.79 1.9M
2024-03-13 0.80 0.80 0.80 0.80 0.6M
2024-03-12 0.81 0.81 0.79 0.80 1.8M
2024-03-11 0.79 0.82 0.78 0.81 1.7M
2024-03-08 0.78 0.80 0.78 0.79 1.4M
2024-03-07 0.79 0.80 0.78 0.78 2.5M
2024-03-06 0.81 0.82 0.79 0.79 3.7M
2024-03-05 0.83 0.84 0.81 0.81 2.7M
2024-03-04 0.85 0.86 0.82 0.83 2.4M
2024-03-01 0.81 0.85 0.81 0.85 3.1M
2024-02-29 0.84 0.84 0.81 0.82 6.2M
2024-02-28 0.85 0.86 0.84 0.85 2.6M
2024-02-27 0.85 0.87 0.85 0.85 3.8M
2024-02-26 0.88 0.91 0.84 0.85 7.3M
2024-02-23 0.94 0.94 0.92 0.92 2.9M
2024-02-22 0.89 0.93 0.89 0.93 11.6M
2024-02-21 0.89 0.89 0.89 0.89 0.9M
2024-02-20 0.90 0.90 0.89 0.89 2.1M
2024-02-19 0.90 0.91 0.89 0.90 0.7M
2024-02-16 0.90 0.91 0.90 0.91 1.8M
2024-02-15 0.90 0.91 0.89 0.90 3.6M
2024-02-14 0.90 0.91 0.89 0.89 2.6M
2024-02-13 0.91 0.91 0.89 0.90 1.0M
2024-02-09 0.90 0.91 0.89 0.90 0.9M
2024-02-08 0.89 0.91 0.89 0.90 1.6M
2024-02-07 0.90 0.90 0.89 0.89 1.2M
2024-02-06 0.88 0.91 0.88 0.90 2.1M
2024-02-05 0.89 0.89 0.88 0.88 1.1M
2024-02-02 0.89 0.90 0.88 0.88 2.4M
2024-01-31 0.90 0.90 0.89 0.89 1.7M
2024-01-30 0.90 0.90 0.89 0.90 1.6M
2024-01-29 0.92 0.92 0.89 0.89 4.1M
2024-01-26 0.93 0.93 0.92 0.92 0.8M
2024-01-24 0.94 0.94 0.93 0.93 0.8M
2024-01-23 0.92 0.94 0.92 0.94 2.1M
2024-01-22 0.93 0.94 0.92 0.92 2.1M
2024-01-19 0.88 0.92 0.88 0.92 2.1M
2024-01-18 0.91 0.91 0.87 0.88 4.2M
2024-01-17 0.91 0.91 0.90 0.91 1.9M
2024-01-16 0.92 0.93 0.90 0.91 2.6M
2024-01-15 0.92 0.93 0.91 0.92 1.6M
2024-01-12 0.93 0.93 0.92 0.92 1.5M
2024-01-11 0.92 0.94 0.92 0.93 1.1M
2024-01-10 0.92 0.93 0.91 0.92 1.8M
2024-01-09 0.94 0.96 0.92 0.92 4.0M
2024-01-08 0.94 0.95 0.93 0.94 1.4M
2024-01-05 0.93 0.96 0.92 0.94 3.7M
2024-01-04 0.94 0.95 0.93 0.93 2.3M
2024-01-03 0.94 0.95 0.93 0.94 1.5M
2024-01-02 0.96 0.96 0.94 0.94 1.6M