JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.305	0.315	0.305	0.315	0.315	1,106,300
2021-12-14	0.310	0.315	0.305	0.305	0.305	1,321,800
2021-12-13	0.305	0.320	0.305	0.315	0.315	1,262,500
2021-12-10	0.305	0.315	0.305	0.310	0.310	199,300
2021-12-09	0.310	0.315	0.305	0.305	0.305	1,147,600
2021-12-08	0.300	0.310	0.300	0.310	0.310	2,009,900
2021-12-07	0.305	0.305	0.295	0.300	0.300	1,646,900
2021-12-06	0.300	0.300	0.295	0.300	0.300	2,470,900
2021-12-02	0.305	0.315	0.295	0.300	0.300	5,884,800
2021-12-01	0.310	0.315	0.310	0.315	0.315	1,229,900
2021-11-30	0.320	0.330	0.310	0.315	0.315	7,833,300
2021-11-29	0.315	0.320	0.305	0.315	0.315	4,586,900
2021-11-26	0.320	0.325	0.310	0.315	0.315	3,342,400
2021-11-25	0.345	0.345	0.320	0.325	0.325	4,913,300
2021-11-24	0.340	0.355	0.335	0.340	0.340	4,593,800
2021-11-23	0.350	0.350	0.335	0.340	0.340	3,046,300
2021-11-22	0.350	0.360	0.345	0.345	0.345	7,292,800
2021-11-19	0.320	0.350	0.320	0.345	0.345	18,298,100
2021-11-18	0.310	0.320	0.305	0.315	0.315	3,230,000
2021-11-17	0.305	0.305	0.295	0.305	0.305	2,076,800
2021-11-16	0.305	0.305	0.300	0.300	0.300	455,000
2021-11-15	0.305	0.305	0.300	0.305	0.305	1,310,600
2021-11-12	0.310	0.310	0.300	0.305	0.305	667,100
2021-11-11	0.305	0.310	0.305	0.310	0.310	746,400
2021-11-10	0.300	0.300	0.300	0.300	0.300	928,500
2021-11-09	0.310	0.310	0.300	0.300	0.300	845,200
2021-11-08	0.310	0.315	0.305	0.310	0.310	1,820,500
2021-11-05	0.310	0.315	0.310	0.310	0.310	522,000
2021-11-03	0.310	0.310	0.305	0.310	0.310	1,217,700
2021-11-02	0.310	0.315	0.305	0.305	0.305	654,800
2021-11-01	0.315	0.320	0.310	0.315	0.315	1,539,600
2021-10-29	0.320	0.320	0.315	0.320	0.320	1,073,200
2021-10-28	0.325	0.325	0.315	0.315	0.315	1,127,700
2021-10-27	0.335	0.335	0.320	0.325	0.325	2,878,100
2021-10-26	0.325	0.335	0.325	0.325	0.325	4,196,400
2021-10-25	0.320	0.335	0.320	0.325	0.325	4,451,400
2021-10-22	0.315	0.320	0.315	0.320	0.320	982,800
2021-10-21	0.320	0.320	0.315	0.315	0.315	1,172,600
2021-10-20	0.325	0.330	0.320	0.320	0.320	946,500
2021-10-18	0.325	0.330	0.320	0.325	0.325	1,743,600
2021-10-15	0.315	0.325	0.315	0.325	0.325	1,949,700
2021-10-14	0.315	0.315	0.310	0.315	0.315	890,000

← NewerPage 21 of 21 · 1,242 trading days

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.