JCY International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.550	0.560	0.515	0.525	0.525	28,125,900
2024-08-26	0.585	0.595	0.550	0.555	0.555	28,998,900
2024-08-23	0.585	0.590	0.545	0.570	0.570	26,368,801
2024-08-22	0.605	0.610	0.580	0.585	0.585	18,627,000
2024-08-21	0.615	0.620	0.595	0.605	0.605	14,668,800
2024-08-20	0.650	0.655	0.605	0.615	0.615	23,082,801
2024-08-19	0.685	0.685	0.645	0.650	0.650	15,112,600
2024-08-16	0.660	0.685	0.660	0.675	0.675	16,265,900
2024-08-15	0.680	0.685	0.645	0.650	0.650	19,559,000
2024-08-14	0.685	0.700	0.670	0.680	0.680	20,725,600
2024-08-13	0.675	0.680	0.660	0.670	0.670	12,043,800
2024-08-12	0.645	0.685	0.645	0.670	0.670	28,727,500
2024-08-09	0.625	0.650	0.625	0.640	0.640	21,697,600
2024-08-08	0.585	0.625	0.575	0.605	0.605	17,292,699
2024-08-07	0.595	0.620	0.565	0.600	0.600	33,577,801
2024-08-06	0.565	0.605	0.525	0.590	0.590	49,109,602
2024-08-05	0.580	0.585	0.520	0.535	0.535	48,001,102
2024-08-02	0.660	0.660	0.610	0.615	0.615	33,871,398
2024-08-01	0.705	0.705	0.670	0.675	0.675	22,506,500
2024-07-31	0.680	0.695	0.665	0.695	0.695	19,831,301
2024-07-30	0.705	0.710	0.675	0.680	0.680	13,970,600
2024-07-29	0.700	0.715	0.675	0.710	0.710	23,525,100
2024-07-26	0.710	0.710	0.685	0.700	0.700	14,723,100
2024-07-25	0.735	0.735	0.705	0.710	0.710	25,586,000
2024-07-24	0.710	0.745	0.695	0.735	0.735	56,146,500
2024-07-23	0.705	0.715	0.680	0.690	0.690	30,291,900
2024-07-22	0.685	0.700	0.650	0.690	0.690	29,934,301
2024-07-19	0.705	0.705	0.680	0.685	0.685	33,758,199
2024-07-18	0.725	0.730	0.705	0.705	0.705	24,742,600
2024-07-17	0.720	0.750	0.720	0.735	0.735	35,096,898
2024-07-16	0.760	0.760	0.710	0.720	0.720	40,830,898
2024-07-15	0.770	0.790	0.750	0.755	0.755	22,255,600
2024-07-12	0.775	0.780	0.765	0.765	0.765	14,710,700
2024-07-11	0.815	0.815	0.780	0.780	0.780	43,336,301
2024-07-10	0.775	0.805	0.760	0.800	0.800	45,747,500
2024-07-09	0.795	0.805	0.775	0.775	0.775	22,062,000
2024-07-05	0.790	0.800	0.775	0.790	0.790	28,670,400
2024-07-04	0.790	0.820	0.780	0.785	0.785	60,892,102
2024-07-03	0.765	0.795	0.765	0.780	0.780	40,256,102
2024-07-02	0.785	0.805	0.755	0.765	0.765	61,993,301
2024-07-01	0.710	0.795	0.685	0.790	0.790	70,695,797
2024-06-28	0.700	0.725	0.690	0.705	0.705	24,637,500
2024-06-27	0.735	0.735	0.695	0.705	0.705	38,269,301
2024-06-26	0.720	0.755	0.710	0.735	0.735	82,385,297
2024-06-25	0.770	0.790	0.675	0.695	0.695	90,327,000
2024-06-24	0.835	0.845	0.775	0.775	0.775	60,077,301
2024-06-21	0.755	0.875	0.750	0.845	0.845	125,578,797
2024-06-20	0.825	0.830	0.775	0.775	0.775	51,276,898
2024-06-19	0.835	0.855	0.745	0.825	0.825	113,536,703
2024-06-18	0.915	0.930	0.815	0.830	0.830	83,651,695
2024-06-14	0.885	0.930	0.875	0.895	0.895	100,434,398
2024-06-13	0.800	0.900	0.780	0.895	0.895	129,992,898
2024-06-12	0.810	0.840	0.745	0.780	0.780	131,054,797
2024-06-11	0.675	0.795	0.670	0.795	0.795	179,473,500
2024-06-10	0.650	0.675	0.645	0.665	0.665	61,540,398
2024-06-07	0.615	0.645	0.590	0.640	0.640	57,627,801
2024-06-06	0.630	0.670	0.615	0.615	0.615	143,601,203
2024-06-05	0.605	0.615	0.580	0.615	0.615	66,998,203
2024-06-04	0.545	0.600	0.540	0.595	0.595	138,308,500
2024-05-31	0.525	0.550	0.520	0.525	0.525	67,048,797

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-19	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.