JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.380	0.400	0.380	0.395	0.395	16,466,400
2026-01-30	0.380	0.385	0.375	0.385	0.385	2,131,700
2026-01-29	0.380	0.385	0.370	0.380	0.380	4,734,200
2026-01-28	0.380	0.385	0.375	0.375	0.375	4,715,400
2026-01-27	0.380	0.385	0.375	0.380	0.380	4,536,400
2026-01-26	0.385	0.390	0.375	0.375	0.375	4,384,800
2026-01-23	0.395	0.395	0.385	0.385	0.385	3,062,800
2026-01-22	0.390	0.400	0.385	0.395	0.395	7,576,000
2026-01-21	0.370	0.390	0.370	0.390	0.390	5,500,000
2026-01-20	0.385	0.390	0.370	0.370	0.370	6,735,000
2026-01-19	0.395	0.395	0.395	0.395	0.395	6,357,700
2026-01-16	0.395	0.400	0.385	0.395	0.395	8,500,900
2026-01-15	0.390	0.400	0.380	0.390	0.390	12,039,000
2026-01-14	0.370	0.395	0.370	0.390	0.390	15,742,900
2026-01-13	0.370	0.375	0.365	0.370	0.370	2,794,500
2026-01-12	0.365	0.375	0.360	0.370	0.370	7,614,200
2026-01-09	0.365	0.375	0.360	0.365	0.365	4,799,000
2026-01-08	0.375	0.375	0.360	0.365	0.365	4,240,900
2026-01-07	0.365	0.380	0.360	0.375	0.375	17,462,400
2026-01-06	0.340	0.360	0.340	0.355	0.355	9,024,600
2026-01-05	0.330	0.345	0.330	0.340	0.340	2,435,600
2026-01-02	0.330	0.335	0.325	0.330	0.330	1,171,800
2026-01-01	0.325	0.325	0.325	0.325	0.325	0
2025-12-31	0.330	0.330	0.325	0.325	0.325	908,300
2025-12-30	0.330	0.335	0.330	0.330	0.330	1,169,000
2025-12-29	0.340	0.340	0.330	0.330	0.330	1,215,100
2025-12-26	0.335	0.345	0.335	0.340	0.340	1,135,900
2025-12-25	0.340	0.340	0.340	0.340	0.340	0
2025-12-24	0.340	0.340	0.330	0.340	0.340	1,282,700
2025-12-23	0.340	0.340	0.335	0.340	0.340	890,300
2025-12-22	0.345	0.345	0.340	0.340	0.340	2,355,400
2025-12-19	0.335	0.345	0.335	0.340	0.340	4,328,500
2025-12-18	0.320	0.335	0.315	0.330	0.330	4,927,600
2025-12-17	0.320	0.325	0.315	0.320	0.320	1,726,300
2025-12-16	0.320	0.320	0.315	0.315	0.315	947,900
2025-12-15	0.325	0.325	0.315	0.320	0.320	1,859,900
2025-12-12	0.320	0.325	0.315	0.325	0.325	1,657,400
2025-12-11	0.325	0.330	0.315	0.315	0.315	4,037,400
2025-12-10	0.320	0.325	0.320	0.325	0.325	1,636,100
2025-12-09	0.320	0.320	0.315	0.315	0.315	1,428,900
2025-12-08	0.315	0.325	0.310	0.320	0.320	3,606,900
2025-12-05	0.310	0.315	0.305	0.310	0.310	3,091,200
2025-12-04	0.320	0.320	0.310	0.310	0.310	1,588,900
2025-12-03	0.310	0.320	0.305	0.315	0.315	2,622,300
2025-12-02	0.310	0.315	0.300	0.310	0.310	3,352,000
2025-12-01	0.310	0.320	0.305	0.310	0.310	3,923,800
2025-11-28	0.325	0.325	0.305	0.310	0.310	7,249,100
2025-11-27	0.310	0.330	0.305	0.325	0.325	8,490,700
2025-11-26	0.320	0.325	0.310	0.315	0.315	3,699,300
2025-11-25	0.325	0.325	0.320	0.320	0.320	2,224,400
2025-11-24	0.330	0.335	0.315	0.320	0.320	2,851,100
2025-11-21	0.330	0.330	0.325	0.325	0.325	3,647,600
2025-11-20	0.340	0.345	0.335	0.340	0.340	4,817,600
2025-11-19	0.350	0.355	0.325	0.335	0.335	13,105,600
2025-11-18	0.355	0.360	0.345	0.350	0.350	4,837,400
2025-11-17	0.360	0.370	0.360	0.360	0.360	4,140,400
2025-11-14	0.370	0.375	0.360	0.360	0.360	10,224,000
2025-11-13	0.390	0.390	0.380	0.380	0.380	5,351,600
2025-11-12	0.385	0.390	0.385	0.390	0.390	3,161,800
2025-11-11	0.400	0.405	0.380	0.385	0.385	18,113,100

← NewerPage 4 of 21 · 1,240 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.