JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.305	0.305	0.295	0.295	0.295	1,693,800
2025-08-14	0.305	0.305	0.300	0.305	0.305	1,111,400
2025-08-13	0.300	0.305	0.300	0.305	0.305	1,720,600
2025-08-12	0.300	0.300	0.295	0.300	0.300	2,411,700
2025-08-11	0.300	0.305	0.295	0.295	0.295	3,530,800
2025-08-08	0.305	0.305	0.290	0.300	0.300	4,515,700
2025-08-07	0.305	0.310	0.300	0.305	0.305	1,801,900
2025-08-06	0.310	0.315	0.305	0.305	0.305	1,731,700
2025-08-05	0.325	0.330	0.310	0.310	0.310	3,066,400
2025-08-04	0.330	0.330	0.320	0.325	0.325	3,137,600
2025-08-01	0.330	0.335	0.325	0.330	0.330	2,218,600
2025-07-31	0.325	0.335	0.325	0.335	0.335	3,644,100
2025-07-30	0.320	0.330	0.320	0.325	0.325	2,064,100
2025-07-29	0.330	0.330	0.325	0.325	0.325	1,860,900
2025-07-28	0.335	0.335	0.330	0.330	0.330	2,150,600
2025-07-25	0.335	0.335	0.330	0.330	0.330	1,551,800
2025-07-24	0.340	0.340	0.330	0.335	0.335	2,335,800
2025-07-23	0.330	0.340	0.330	0.330	0.330	2,558,600
2025-07-22	0.340	0.345	0.330	0.330	0.330	4,663,800
2025-07-21	0.340	0.340	0.335	0.340	0.340	880,800
2025-07-18	0.335	0.350	0.335	0.340	0.340	6,009,500
2025-07-17	0.340	0.340	0.330	0.335	0.335	2,086,700
2025-07-16	0.340	0.340	0.335	0.335	0.335	3,939,200
2025-07-15	0.340	0.350	0.340	0.340	0.340	6,070,900
2025-07-14	0.345	0.345	0.340	0.340	0.340	4,117,800
2025-07-11	0.345	0.355	0.345	0.350	0.350	6,816,800
2025-07-10	0.350	0.350	0.340	0.345	0.345	3,711,600
2025-07-09	0.345	0.350	0.340	0.350	0.350	1,751,400
2025-07-08	0.345	0.350	0.340	0.345	0.345	3,267,500
2025-07-07	0.355	0.360	0.350	0.350	0.350	3,385,600
2025-07-04	0.365	0.365	0.355	0.360	0.360	5,526,800
2025-07-03	0.345	0.365	0.345	0.365	0.365	14,035,500
2025-07-02	0.350	0.350	0.340	0.345	0.345	1,497,600
2025-07-01	0.340	0.350	0.340	0.350	0.350	2,805,700
2025-06-30	0.340	0.350	0.340	0.345	0.345	2,534,900
2025-06-26	0.340	0.345	0.335	0.340	0.340	3,998,500
2025-06-25	0.340	0.350	0.340	0.340	0.340	4,121,000
2025-06-24	0.345	0.345	0.335	0.340	0.340	2,433,500
2025-06-23	0.345	0.345	0.330	0.335	0.335	4,814,500
2025-06-20	0.345	0.350	0.345	0.345	0.345	673,700
2025-06-19	0.355	0.355	0.345	0.350	0.350	1,451,100
2025-06-18	0.350	0.355	0.350	0.355	0.355	516,000
2025-06-17	0.355	0.355	0.345	0.350	0.350	2,046,700
2025-06-16	0.350	0.355	0.345	0.355	0.355	2,928,800
2025-06-13	0.350	0.355	0.345	0.355	0.355	4,294,000
2025-06-12	0.355	0.360	0.350	0.355	0.355	3,046,500
2025-06-11	0.350	0.360	0.345	0.355	0.355	7,014,600
2025-06-10	0.345	0.355	0.345	0.350	0.350	5,889,900
2025-06-09	0.345	0.350	0.340	0.345	0.345	6,159,800
2025-06-06	0.345	0.350	0.340	0.345	0.345	4,530,600
2025-06-05	0.340	0.350	0.335	0.350	0.350	7,143,900
2025-06-04	0.345	0.345	0.330	0.340	0.340	5,026,200
2025-06-03	0.340	0.345	0.335	0.340	0.340	2,334,100
2025-05-30	0.345	0.350	0.340	0.340	0.340	3,048,400
2025-05-29	0.340	0.360	0.340	0.345	0.345	10,911,800
2025-05-28	0.340	0.350	0.340	0.345	0.345	5,505,000
2025-05-27	0.345	0.345	0.335	0.335	0.335	5,032,000
2025-05-26	0.340	0.345	0.335	0.345	0.345	3,676,300
2025-05-23	0.340	0.345	0.335	0.340	0.340	2,685,400
2025-05-22	0.335	0.350	0.330	0.345	0.345	13,492,500

← NewerPage 6 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.