JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.255	0.265	0.250	0.260	0.260	1,522,800
2022-03-10	0.265	0.270	0.255	0.255	0.255	1,790,700
2022-03-09	0.255	0.270	0.255	0.260	0.260	1,945,800
2022-03-08	0.255	0.255	0.245	0.255	0.255	3,619,000
2022-03-07	0.275	0.275	0.250	0.255	0.255	3,864,000
2022-03-04	0.280	0.285	0.275	0.275	0.275	2,681,100
2022-03-03	0.300	0.300	0.280	0.285	0.285	4,891,800
2022-03-02	0.300	0.300	0.290	0.295	0.295	1,280,200
2022-03-01	0.300	0.305	0.295	0.300	0.300	866,300
2022-02-28	0.305	0.310	0.300	0.300	0.300	1,920,800
2022-02-25	0.305	0.310	0.300	0.310	0.310	2,229,200
2022-02-24	0.310	0.310	0.300	0.305	0.305	4,242,300
2022-02-23	0.305	0.320	0.305	0.310	0.310	3,605,800
2022-02-22	0.310	0.310	0.300	0.305	0.305	1,443,900
2022-02-21	0.315	0.320	0.300	0.305	0.305	2,540,800
2022-02-18	0.315	0.320	0.310	0.315	0.315	1,584,600
2022-02-17	0.320	0.325	0.315	0.320	0.320	883,700
2022-02-16	0.315	0.325	0.310	0.320	0.320	1,533,600
2022-02-15	0.315	0.315	0.310	0.310	0.310	624,600
2022-02-14	0.315	0.320	0.315	0.320	0.320	368,800
2022-02-11	0.315	0.320	0.310	0.315	0.315	734,800
2022-02-10	0.320	0.320	0.315	0.320	0.320	1,343,100
2022-02-09	0.325	0.325	0.315	0.315	0.315	591,500
2022-02-08	0.315	0.325	0.310	0.320	0.320	1,790,100
2022-02-07	0.310	0.315	0.310	0.310	0.310	200,100
2022-02-04	0.305	0.310	0.300	0.310	0.310	326,500
2022-02-03	0.305	0.310	0.305	0.305	0.305	454,500
2022-01-31	0.305	0.305	0.300	0.300	0.300	76,000
2022-01-28	0.300	0.305	0.300	0.300	0.300	723,800
2022-01-27	0.305	0.305	0.300	0.300	0.300	787,900
2022-01-26	0.310	0.310	0.305	0.305	0.305	382,100
2022-01-25	0.310	0.310	0.305	0.305	0.305	815,100
2022-01-24	0.305	0.315	0.300	0.310	0.310	1,526,800
2022-01-21	0.305	0.305	0.305	0.305	0.305	549,400
2022-01-20	0.305	0.310	0.305	0.305	0.305	1,146,100
2022-01-19	0.305	0.305	0.300	0.300	0.300	799,600
2022-01-17	0.310	0.315	0.300	0.305	0.305	2,976,000
2022-01-14	0.310	0.310	0.305	0.310	0.310	1,356,100
2022-01-13	0.330	0.330	0.310	0.310	0.310	1,806,500
2022-01-12	0.330	0.330	0.325	0.325	0.325	1,932,200
2022-01-11	0.330	0.330	0.325	0.330	0.330	1,930,500
2022-01-10	0.335	0.340	0.325	0.325	0.325	2,291,900
2022-01-07	0.335	0.335	0.330	0.335	0.335	1,108,800
2022-01-06	0.330	0.345	0.330	0.335	0.335	2,283,600
2022-01-05	0.345	0.345	0.330	0.335	0.335	1,434,200
2022-01-04	0.330	0.345	0.325	0.340	0.340	4,761,200
2022-01-03	0.315	0.330	0.315	0.325	0.325	1,546,100
2021-12-31	0.310	0.320	0.310	0.320	0.320	545,600
2021-12-30	0.310	0.315	0.310	0.315	0.315	865,800
2021-12-29	0.315	0.315	0.310	0.315	0.315	347,000
2021-12-28	0.310	0.320	0.310	0.315	0.315	945,500
2021-12-27	0.315	0.315	0.310	0.315	0.315	596,700
2021-12-24	0.305	0.315	0.305	0.315	0.315	553,100
2021-12-23	0.305	0.310	0.305	0.305	0.305	601,700
2021-12-22	0.305	0.310	0.300	0.300	0.300	552,500
2021-12-21	0.305	0.310	0.305	0.305	0.305	754,700
2021-12-20	0.310	0.315	0.305	0.310	0.310	515,700
2021-12-17	0.320	0.320	0.310	0.315	0.315	917,200
2021-12-16	0.315	0.320	0.310	0.320	0.320	797,400
2021-12-15	0.305	0.315	0.305	0.315	0.315	1,106,300

← NewerPage 20 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.