JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.385	0.395	0.385	0.395	0.395	9,255,700
2025-11-07	0.380	0.390	0.375	0.380	0.380	6,932,900
2025-11-06	0.400	0.400	0.380	0.380	0.380	9,438,500
2025-11-05	0.380	0.400	0.370	0.390	0.390	14,985,300
2025-11-04	0.425	0.425	0.380	0.385	0.385	24,592,200
2025-11-03	0.430	0.435	0.415	0.420	0.420	14,349,500
2025-10-31	0.405	0.430	0.400	0.425	0.425	25,528,800
2025-10-30	0.420	0.425	0.400	0.405	0.405	19,260,500
2025-10-29	0.395	0.420	0.390	0.420	0.420	26,825,400
2025-10-28	0.395	0.395	0.380	0.390	0.390	6,827,600
2025-10-27	0.400	0.405	0.390	0.390	0.390	8,571,100
2025-10-24	0.390	0.395	0.385	0.390	0.390	6,886,100
2025-10-23	0.375	0.390	0.370	0.380	0.380	6,583,600
2025-10-22	0.380	0.385	0.370	0.375	0.375	9,619,700
2025-10-21	0.390	0.395	0.375	0.375	0.375	8,374,000
2025-10-17	0.400	0.405	0.370	0.370	0.370	11,524,300
2025-10-16	0.405	0.405	0.395	0.400	0.400	8,357,900
2025-10-15	0.395	0.405	0.390	0.405	0.405	8,932,800
2025-10-14	0.420	0.420	0.385	0.390	0.390	20,402,600
2025-10-13	0.400	0.415	0.390	0.410	0.410	14,996,300
2025-10-10	0.425	0.425	0.415	0.415	0.415	10,390,500
2025-10-09	0.395	0.440	0.395	0.430	0.430	28,067,600
2025-10-08	0.400	0.400	0.385	0.390	0.390	11,099,200
2025-10-07	0.410	0.410	0.395	0.405	0.405	10,010,100
2025-10-06	0.405	0.425	0.405	0.405	0.405	20,574,400
2025-10-03	0.405	0.410	0.385	0.405	0.405	21,289,400
2025-10-02	0.385	0.410	0.380	0.405	0.405	39,529,400
2025-10-01	0.350	0.385	0.340	0.375	0.375	20,951,200
2025-09-30	0.345	0.360	0.340	0.345	0.345	13,085,300
2025-09-29	0.350	0.355	0.335	0.335	0.335	6,789,600
2025-09-26	0.355	0.355	0.345	0.345	0.345	9,167,300
2025-09-25	0.360	0.365	0.350	0.355	0.355	7,799,100
2025-09-24	0.355	0.365	0.350	0.360	0.360	8,721,000
2025-09-23	0.360	0.365	0.350	0.360	0.360	7,635,100
2025-09-22	0.355	0.365	0.355	0.355	0.355	18,600,200
2025-09-19	0.355	0.360	0.350	0.355	0.355	6,047,100
2025-09-18	0.355	0.365	0.340	0.355	0.355	21,422,400
2025-09-17	0.320	0.355	0.320	0.350	0.350	18,470,600
2025-09-16	0.315	0.315	0.315	0.315	0.315	0
2025-09-15	0.315	0.315	0.315	0.315	0.315	0
2025-09-12	0.315	0.325	0.310	0.315	0.315	4,076,700
2025-09-11	0.320	0.325	0.310	0.315	0.315	3,598,700
2025-09-10	0.325	0.325	0.315	0.320	0.320	2,688,600
2025-09-09	0.335	0.340	0.320	0.325	0.325	4,653,300
2025-09-08	0.320	0.335	0.310	0.330	0.330	6,425,200
2025-09-05	0.315	0.315	0.315	0.315	0.315	0
2025-09-04	0.315	0.330	0.310	0.315	0.315	3,098,400
2025-09-03	0.290	0.320	0.290	0.310	0.310	8,238,900
2025-09-02	0.285	0.295	0.285	0.290	0.290	2,698,000
2025-09-01	0.290	0.290	0.290	0.290	0.290	0
2025-08-29	0.290	0.290	0.280	0.290	0.290	2,663,100
2025-08-28	0.290	0.295	0.285	0.290	0.290	1,803,300
2025-08-27	0.290	0.295	0.285	0.290	0.290	1,474,300
2025-08-26	0.285	0.295	0.280	0.290	0.290	3,780,500
2025-08-25	0.285	0.290	0.280	0.280	0.280	2,295,600
2025-08-22	0.260	0.285	0.260	0.280	0.280	10,095,600
2025-08-21	0.265	0.270	0.250	0.260	0.260	18,283,900
2025-08-20	0.285	0.290	0.280	0.285	0.285	1,978,900
2025-08-19	0.285	0.290	0.280	0.290	0.290	2,558,400
2025-08-18	0.295	0.295	0.285	0.285	0.285	6,008,400

← NewerPage 5 of 21 · 1,238 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.