Bursa Malaysia · 0146 · stock

JF Technology Berhad (0146) stock price history

Every Bursa Malaysia trading session of JF Technology Berhad from Apr 16, 2008 to Sep 28, 2026: 4,549 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0146 data, free keyYear by year table

0146 adjusted close, 2008 to 2026

0146JF Technology Berhad
MYR 0.6650+42.8% over one year
2010201520202025
MYR 2.00
All time high, 2021
MYR 0.7600
52 week high, MYR 0.4233 low
4,549
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

0146 key facts

  • JF Technology Berhad (0146) closed at MYR 0.6650 on Sep 28, 2026 on Bursa Malaysia.
  • 0146's all time high close is MYR 2.00, set on Jan 21, 2021; its all time low close is MYR 0.0012 on Sep 14, 2010.
  • 0146's 52 week range is MYR 0.4233 to MYR 0.7600.
  • 0146 returned +42.8% over the year to Sep 28, 2026 and -51.9% over five years.
  • Over ten years 0146 returned +606%, +21.6% a year compounded.
  • 0146's deepest drawdown was -97.4% from May 6, 2010 to Sep 14, 2010.
  • DataCedar holds 4,549 daily sessions of 0146 history from Apr 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0146 price chart, 2008 to 2026

0146 adjusted close, Apr 16, 2008 to Sep 28, 2026MYR 0.0123MYR 0.0639MYR 0.3303MYR 1.712010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0146 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months+13.7%
6 months+43.6%
Year to date+42.1%
1 year+42.8%
3 years-39.1%
5 years-51.9%
10 years+606.4%
Since Apr 16, 2008+1,632%
Compound annual growth, 18.5 years+16.7%

0146 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.00 on Jan 21, 2021
All time low close
MYR 0.0012 on Sep 14, 2010
52 week high
MYR 0.7600 on Aug 17, 2026
52 week low
MYR 0.4233 on Mar 9, 2026
Deepest drawdown
-97.4% from May 6, 2010 to Sep 14, 2010, recovered Oct 22, 2012
Best single session
+400.3% on Sep 15, 2010
Worst single session
-80.0% on Sep 14, 2010
Volatility, 1 year annualised
48.7%
Sessions closing higher, 1 year
43%
Growth of 1 since 2008
17.3×
Best calendar year
2017, +330%
Worst calendar year
2018, -49%

0146 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 16, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4582MYR 0.7600MYR 0.4233MYR 0.6650+45.1%228.7M183
2025MYR 0.8027MYR 0.8225MYR 0.3518MYR 0.4582-42.9%422.8M244
2024MYR 0.9048MYR 0.9687MYR 0.4937MYR 0.8027-11.3%351.2M247
2023MYR 0.7925MYR 1.18MYR 0.6947MYR 0.9048+14.9%360M244
2022MYR 1.37MYR 1.41MYR 0.5786MYR 0.7877-42.7%216.8M243
2021MYR 1.20MYR 2.30MYR 1.13MYR 1.37+16.1%1.8B245
2020MYR 0.3610MYR 1.22MYR 0.2161MYR 1.18+227.8%1.3B247
2019MYR 0.1822MYR 0.3681MYR 0.1562MYR 0.3610+114.9%186.3M246
2018MYR 0.3289MYR 0.3289MYR 0.1396MYR 0.1680-48.6%125.1M244
2017MYR 0.0759MYR 0.3431MYR 0.0632MYR 0.3265+330.4%809.5M253
2016MYR 0.1046MYR 0.1199MYR 0.0646MYR 0.0759-30.2%29.3M250
2015MYR 0.0880MYR 0.1116MYR 0.0734MYR 0.1088+23.6%47.2M246
2014MYR 0.0354MYR 0.1008MYR 0.0354MYR 0.0880+158.4%151.9M247
2013MYR 0.0293MYR 0.0354MYR 0.0218MYR 0.0341-3.8%22.3M246
2012MYR 0.0218MYR 0.0518MYR 0.0164MYR 0.0354+62.5%125.7M245
2011MYR 0.0243MYR 0.0549MYR 0.0141MYR 0.0218-10.2%20.9M244
2010MYR 0.0321MYR 0.0494MYR 0.0012MYR 0.0243-18.1%19.7M249
2009MYR 0.0378MYR 0.0593MYR 0.0123MYR 0.0296+6.8%14.1M248
2008MYR 0.0461MYR 0.0478MYR 0.0171MYR 0.0278n/a111.6M178

0146 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6650-1.5%
August 2026MYR 0.6750+4.7%
July 2026MYR 0.6450+4.9%
June 2026MYR 0.6150-2.8%
May 2026MYR 0.6325+24.5%
April 2026MYR 0.5080+14.6%
March 2026MYR 0.4432-6.3%
February 2026MYR 0.4731-5.0%
January 2026MYR 0.4980+8.7%
December 2025MYR 0.4582-6.6%
November 2025MYR 0.4905-23.3%
October 2025MYR 0.6392+40.2%

About the 0146 data

Daily bars. 4,549 sessions from Apr 16, 2008 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0146/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0138 Zetrix AI Berhad
  • 0140 Xox Networks Berhad
  • 0143 Key ASIC Berhad
  • 0145 TFP Solutions Berhad
  • 0148 Sunzen Group Berhad
  • 0149 Fibon Berhad
  • 0150 Fintec Global Berhad
  • 0151 Kelington Group Berhad

Common questions

0146 share price history

Start with any symbol.

Start free