JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.345	0.345	0.345	0.345	0.345	0
2026-04-30	0.355	0.355	0.340	0.345	0.345	3,449,000
2026-04-29	0.355	0.360	0.350	0.355	0.355	3,460,600
2026-04-28	0.370	0.370	0.355	0.355	0.355	4,660,200
2026-04-27	0.360	0.370	0.360	0.370	0.370	4,847,600
2026-04-24	0.355	0.365	0.355	0.360	0.360	2,486,100
2026-04-23	0.345	0.355	0.345	0.355	0.355	2,742,000
2026-04-22	0.345	0.350	0.340	0.345	0.345	3,920,100
2026-04-21	0.340	0.350	0.340	0.340	0.340	2,629,600
2026-04-20	0.335	0.345	0.335	0.340	0.340	3,940,600
2026-04-17	0.345	0.345	0.335	0.340	0.340	1,409,800
2026-04-16	0.330	0.355	0.330	0.345	0.345	8,909,600
2026-04-15	0.325	0.335	0.325	0.325	0.325	3,647,300
2026-04-14	0.315	0.330	0.315	0.320	0.320	2,465,700
2026-04-13	0.310	0.315	0.305	0.315	0.315	1,087,600
2026-04-10	0.310	0.325	0.310	0.320	0.320	4,409,100
2026-04-09	0.310	0.315	0.300	0.300	0.300	2,727,700
2026-04-08	0.300	0.310	0.295	0.310	0.310	4,588,600
2026-04-07	0.300	0.300	0.290	0.290	0.290	2,170,300
2026-04-06	0.295	0.305	0.295	0.300	0.300	4,372,200
2026-04-03	0.290	0.300	0.290	0.295	0.295	5,128,300
2026-04-02	0.300	0.300	0.285	0.290	0.290	4,313,300
2026-04-01	0.300	0.305	0.290	0.295	0.295	8,522,000
2026-03-31	0.295	0.300	0.290	0.290	0.290	2,529,600
2026-03-30	0.300	0.300	0.290	0.295	0.295	2,433,700
2026-03-27	0.310	0.310	0.295	0.300	0.300	886,800
2026-03-26	0.290	0.310	0.290	0.310	0.310	6,338,500
2026-03-25	0.290	0.295	0.285	0.290	0.290	1,556,900
2026-03-24	0.295	0.295	0.285	0.285	0.285	2,188,800
2026-03-20	0.295	0.295	0.295	0.295	0.295	0
2026-03-19	0.295	0.295	0.290	0.295	0.295	1,573,200
2026-03-18	0.295	0.300	0.295	0.295	0.295	1,576,200
2026-03-17	0.290	0.300	0.290	0.295	0.295	2,474,700
2026-03-16	0.290	0.290	0.285	0.290	0.290	1,456,300
2026-03-13	0.290	0.300	0.285	0.295	0.295	2,975,500
2026-03-12	0.290	0.295	0.285	0.290	0.290	921,600
2026-03-11	0.300	0.300	0.285	0.290	0.290	4,360,500
2026-03-10	0.300	0.305	0.295	0.305	0.305	4,368,100
2026-03-09	0.305	0.310	0.290	0.295	0.295	3,944,300
2026-03-06	0.315	0.315	0.305	0.315	0.315	3,180,200
2026-03-05	0.325	0.325	0.315	0.315	0.315	962,500
2026-03-04	0.325	0.325	0.315	0.315	0.315	2,014,700
2026-03-03	0.330	0.330	0.320	0.325	0.325	2,595,200
2026-03-02	0.330	0.330	0.320	0.330	0.330	5,957,300
2026-02-27	0.335	0.340	0.330	0.335	0.335	4,069,600
2026-02-26	0.350	0.355	0.340	0.345	0.345	7,774,100
2026-02-25	0.360	0.360	0.350	0.355	0.355	3,788,900
2026-02-24	0.355	0.365	0.355	0.360	0.360	3,173,800
2026-02-23	0.360	0.365	0.355	0.355	0.355	1,718,900
2026-02-20	0.360	0.365	0.355	0.355	0.355	921,400
2026-02-19	0.355	0.365	0.355	0.360	0.360	1,067,100
2026-02-16	0.355	0.360	0.355	0.355	0.355	418,100
2026-02-13	0.355	0.360	0.355	0.355	0.355	1,113,400
2026-02-12	0.370	0.370	0.355	0.360	0.360	3,265,700
2026-02-11	0.360	0.370	0.360	0.365	0.365	1,559,300
2026-02-10	0.365	0.375	0.360	0.360	0.360	2,668,700
2026-02-09	0.370	0.375	0.360	0.365	0.365	4,960,400
2026-02-06	0.365	0.370	0.355	0.360	0.360	8,712,500
2026-02-05	0.385	0.385	0.365	0.370	0.370	11,368,900
2026-02-04	0.395	0.405	0.390	0.390	0.390	10,225,600

← NewerPage 3 of 5 · 255 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.