JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.335	0.350	0.330	0.345	0.345	13,492,500
2025-05-21	0.370	0.370	0.355	0.355	0.355	7,663,500
2025-05-20	0.365	0.370	0.360	0.370	0.370	4,943,700
2025-05-19	0.385	0.385	0.360	0.360	0.360	21,038,500
2025-05-16	0.400	0.400	0.385	0.390	0.390	16,172,900
2025-05-15	0.405	0.415	0.400	0.400	0.400	16,035,400
2025-05-14	0.380	0.410	0.380	0.405	0.405	34,341,900
2025-05-13	0.370	0.385	0.370	0.380	0.380	22,966,700
2025-05-09	0.375	0.375	0.360	0.360	0.360	7,314,900
2025-05-08	0.365	0.375	0.355	0.370	0.370	19,786,800
2025-05-07	0.360	0.365	0.355	0.360	0.360	7,448,900
2025-05-06	0.350	0.360	0.350	0.355	0.355	5,049,400
2025-05-05	0.370	0.375	0.355	0.355	0.355	9,416,100
2025-05-02	0.360	0.375	0.355	0.365	0.365	16,271,200
2025-04-30	0.355	0.365	0.355	0.360	0.360	5,451,200
2025-04-29	0.360	0.370	0.350	0.355	0.355	11,500,300
2025-04-28	0.355	0.370	0.355	0.360	0.360	19,255,000
2025-04-25	0.345	0.360	0.345	0.355	0.355	9,881,000
2025-04-24	0.355	0.360	0.340	0.340	0.340	11,602,400
2025-04-23	0.350	0.360	0.335	0.355	0.355	15,589,100
2025-04-22	0.340	0.340	0.330	0.335	0.335	2,930,900
2025-04-21	0.350	0.350	0.335	0.340	0.340	4,329,100
2025-04-18	0.335	0.350	0.330	0.350	0.350	5,683,900
2025-04-17	0.335	0.345	0.330	0.335	0.335	6,072,100
2025-04-16	0.340	0.355	0.330	0.335	0.335	5,482,700
2025-04-15	0.350	0.355	0.340	0.345	0.345	5,247,200
2025-04-14	0.350	0.365	0.340	0.350	0.350	15,327,100
2025-04-11	0.315	0.350	0.315	0.340	0.340	10,776,300
2025-04-10	0.330	0.340	0.325	0.330	0.330	17,164,600
2025-04-09	0.310	0.315	0.295	0.300	0.300	7,908,600
2025-04-08	0.325	0.330	0.305	0.320	0.320	13,288,800
2025-04-07	0.340	0.340	0.305	0.305	0.305	14,326,000
2025-04-04	0.360	0.365	0.350	0.360	0.360	5,894,000
2025-04-03	0.360	0.385	0.355	0.365	0.365	7,345,200
2025-04-02	0.380	0.380	0.365	0.370	0.370	6,404,200
2025-03-28	0.395	0.395	0.375	0.380	0.380	12,195,800
2025-03-27	0.400	0.405	0.390	0.395	0.395	12,779,100
2025-03-26	0.430	0.430	0.405	0.405	0.405	15,031,200
2025-03-25	0.400	0.430	0.395	0.425	0.425	22,481,301
2025-03-24	0.395	0.395	0.385	0.390	0.390	2,705,500
2025-03-21	0.395	0.400	0.385	0.395	0.395	4,056,100
2025-03-20	0.400	0.405	0.390	0.395	0.395	4,043,500
2025-03-19	0.395	0.400	0.385	0.390	0.390	3,608,800
2025-03-17	0.390	0.410	0.390	0.395	0.395	10,822,000
2025-03-14	0.370	0.390	0.365	0.385	0.385	7,021,900
2025-03-13	0.360	0.380	0.355	0.370	0.370	6,307,100
2025-03-12	0.365	0.370	0.350	0.350	0.350	7,453,600
2025-03-11	0.360	0.370	0.350	0.365	0.365	6,730,200
2025-03-10	0.385	0.395	0.365	0.365	0.365	5,356,500
2025-03-07	0.380	0.395	0.380	0.380	0.380	3,154,500
2025-03-06	0.380	0.395	0.370	0.385	0.385	10,416,600
2025-03-05	0.355	0.380	0.355	0.375	0.375	6,445,500
2025-03-04	0.360	0.365	0.345	0.360	0.360	7,919,600
2025-03-03	0.385	0.385	0.365	0.365	0.365	4,682,600
2025-02-28	0.390	0.395	0.380	0.380	0.380	5,147,000
2025-02-27	0.385	0.400	0.385	0.395	0.395	4,742,300
2025-02-26	0.375	0.400	0.370	0.390	0.390	12,070,100
2025-02-25	0.395	0.400	0.375	0.385	0.385	8,060,300
2025-02-24	0.410	0.410	0.390	0.405	0.405	5,082,900
2025-02-21	0.410	0.420	0.405	0.410	0.410	5,212,000

← NewerPage 7 of 21 · 1,241 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.