JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.365	0.370	0.365	0.365	0.365	1,086,000
2026-07-23	0.375	0.375	0.365	0.365	0.365	2,011,600
2026-07-22	0.370	0.375	0.365	0.370	0.370	4,132,700
2026-07-21	0.360	0.375	0.360	0.370	0.370	5,968,500
2026-07-20	0.355	0.365	0.355	0.360	0.360	2,486,900
2026-07-17	0.370	0.370	0.355	0.360	0.360	4,915,100
2026-07-16	0.370	0.380	0.370	0.370	0.370	2,617,700
2026-07-15	0.375	0.385	0.365	0.370	0.370	8,452,800
2026-07-14	0.380	0.380	0.370	0.375	0.375	5,294,500
2026-07-13	0.380	0.385	0.375	0.380	0.380	1,416,100
2026-07-10	0.380	0.385	0.375	0.380	0.380	4,490,800
2026-07-09	0.375	0.385	0.370	0.380	0.380	3,741,900
2026-07-08	0.380	0.380	0.370	0.375	0.375	5,333,000
2026-07-07	0.385	0.395	0.375	0.375	0.375	6,689,200
2026-07-06	0.390	0.395	0.380	0.385	0.385	3,320,200
2026-07-03	0.375	0.390	0.375	0.390	0.390	10,428,400
2026-07-02	0.370	0.380	0.370	0.375	0.375	3,848,300
2026-07-01	0.375	0.375	0.365	0.370	0.370	3,562,800
2026-06-30	0.345	0.375	0.345	0.370	0.370	8,812,100
2026-06-29	0.340	0.350	0.335	0.345	0.345	4,025,900
2026-06-26	0.345	0.345	0.335	0.340	0.340	3,791,500
2026-06-25	0.345	0.350	0.340	0.345	0.345	9,604,600
2026-06-24	0.330	0.345	0.325	0.340	0.340	6,209,900
2026-06-23	0.330	0.335	0.325	0.330	0.330	2,151,000
2026-06-22	0.335	0.340	0.330	0.330	0.330	5,711,300
2026-06-19	0.330	0.335	0.325	0.335	0.335	3,243,700
2026-06-18	0.335	0.340	0.325	0.330	0.330	7,882,300
2026-06-17	0.340	0.340	0.340	0.340	0.340	0
2026-06-16	0.345	0.345	0.335	0.340	0.340	6,162,600
2026-06-15	0.340	0.350	0.340	0.345	0.345	7,880,700
2026-06-12	0.345	0.345	0.335	0.335	0.335	7,190,900
2026-06-11	0.345	0.350	0.340	0.345	0.345	5,754,400
2026-06-10	0.345	0.350	0.340	0.345	0.345	5,193,800
2026-06-09	0.330	0.350	0.330	0.345	0.345	7,998,100
2026-06-08	0.335	0.340	0.330	0.330	0.330	7,879,200
2026-06-05	0.345	0.345	0.335	0.335	0.335	1,821,800
2026-06-04	0.345	0.345	0.340	0.340	0.340	2,060,100
2026-06-03	0.340	0.350	0.340	0.345	0.345	5,026,300
2026-06-02	0.340	0.340	0.340	0.340	0.340	0
2026-06-01	0.340	0.340	0.340	0.340	0.340	0
2026-05-29	0.335	0.350	0.335	0.340	0.340	4,598,200
2026-05-28	0.345	0.355	0.335	0.335	0.335	11,581,900
2026-05-27	0.345	0.345	0.345	0.345	0.345	0
2026-05-26	0.345	0.350	0.340	0.345	0.345	2,522,400
2026-05-25	0.345	0.350	0.340	0.345	0.345	3,466,900
2026-05-22	0.340	0.355	0.340	0.345	0.345	5,510,200
2026-05-21	0.340	0.350	0.340	0.340	0.340	5,194,500
2026-05-20	0.350	0.350	0.345	0.345	0.345	2,721,500
2026-05-19	0.350	0.360	0.345	0.350	0.350	2,876,900
2026-05-18	0.355	0.355	0.345	0.355	0.355	3,740,900
2026-05-15	0.375	0.375	0.350	0.355	0.355	10,464,100
2026-05-14	0.380	0.385	0.370	0.375	0.375	9,634,500
2026-05-13	0.370	0.375	0.360	0.370	0.370	5,745,800
2026-05-12	0.370	0.395	0.360	0.370	0.370	30,263,900
2026-05-11	0.360	0.370	0.350	0.365	0.365	10,131,700
2026-05-08	0.360	0.360	0.350	0.360	0.360	2,402,000
2026-05-07	0.370	0.375	0.355	0.360	0.360	7,005,600
2026-05-06	0.355	0.370	0.350	0.365	0.365	10,762,000
2026-05-05	0.350	0.350	0.340	0.350	0.350	4,085,000
2026-05-04	0.345	0.360	0.345	0.350	0.350	2,998,600

← NewerPage 2 of 3 · 130 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.