JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.400	0.415	0.390	0.410	0.410	14,172,600
2025-02-19	0.440	0.440	0.405	0.410	0.410	8,292,400
2025-02-18	0.430	0.445	0.425	0.440	0.440	5,609,400
2025-02-17	0.435	0.435	0.420	0.430	0.430	7,753,900
2025-02-14	0.460	0.470	0.425	0.435	0.435	16,313,900
2025-02-13	0.465	0.470	0.455	0.455	0.455	5,607,600
2025-02-12	0.470	0.475	0.460	0.465	0.465	5,544,100
2025-02-10	0.480	0.480	0.465	0.470	0.470	7,386,100
2025-02-07	0.460	0.485	0.455	0.480	0.480	17,782,900
2025-02-06	0.460	0.465	0.455	0.460	0.460	5,221,600
2025-02-05	0.450	0.465	0.450	0.455	0.455	10,300,100
2025-02-04	0.455	0.460	0.440	0.450	0.450	11,338,900
2025-02-03	0.450	0.455	0.440	0.445	0.445	9,222,700
2025-01-31	0.455	0.465	0.450	0.455	0.455	6,179,000
2025-01-28	0.440	0.455	0.430	0.450	0.450	9,467,800
2025-01-27	0.480	0.480	0.450	0.450	0.450	18,942,400
2025-01-24	0.500	0.505	0.475	0.480	0.480	18,788,801
2025-01-23	0.505	0.510	0.490	0.495	0.495	9,482,500
2025-01-22	0.520	0.520	0.500	0.505	0.505	10,553,500
2025-01-21	0.505	0.520	0.500	0.515	0.515	26,223,500
2025-01-20	0.485	0.500	0.470	0.495	0.495	23,305,100
2025-01-17	0.475	0.485	0.455	0.480	0.480	19,117,301
2025-01-16	0.485	0.490	0.460	0.475	0.475	18,992,699
2025-01-15	0.485	0.495	0.450	0.470	0.470	25,490,199
2025-01-14	0.500	0.510	0.480	0.485	0.485	16,597,801
2025-01-13	0.510	0.515	0.480	0.495	0.495	34,547,602
2025-01-10	0.510	0.530	0.500	0.530	0.530	23,801,699
2025-01-09	0.540	0.540	0.500	0.510	0.510	46,578,301
2025-01-08	0.570	0.570	0.535	0.540	0.540	36,627,199
2025-01-07	0.570	0.590	0.570	0.570	0.570	39,999,602
2025-01-06	0.580	0.585	0.565	0.570	0.570	19,356,199
2025-01-03	0.575	0.575	0.560	0.575	0.575	29,974,301
2025-01-02	0.565	0.580	0.565	0.575	0.575	23,682,900
2024-12-31	0.570	0.575	0.555	0.565	0.565	20,365,801
2024-12-30	0.575	0.595	0.570	0.575	0.575	48,446,699
2024-12-27	0.565	0.580	0.550	0.570	0.570	31,225,199
2024-12-26	0.525	0.580	0.525	0.560	0.560	80,354,492
2024-12-24	0.515	0.535	0.515	0.525	0.525	24,385,900
2024-12-23	0.530	0.530	0.510	0.510	0.510	18,636,600
2024-12-20	0.510	0.545	0.505	0.520	0.520	54,738,602
2024-12-19	0.500	0.515	0.495	0.510	0.510	16,144,100
2024-12-18	0.500	0.520	0.490	0.510	0.510	15,097,300
2024-12-17	0.520	0.535	0.500	0.500	0.500	40,902,898
2024-12-16	0.490	0.530	0.490	0.515	0.515	65,821,602
2024-12-13	0.485	0.495	0.480	0.485	0.485	14,067,600
2024-12-12	0.500	0.510	0.485	0.490	0.490	18,494,100
2024-12-11	0.505	0.510	0.490	0.495	0.495	12,998,300
2024-12-10	0.475	0.505	0.470	0.505	0.505	30,323,000
2024-12-09	0.515	0.520	0.475	0.480	0.480	24,018,500
2024-12-06	0.505	0.520	0.495	0.510	0.510	21,398,600
2024-12-05	0.485	0.535	0.485	0.500	0.500	60,126,199
2024-12-04	0.485	0.500	0.475	0.485	0.485	34,914,301
2024-12-03	0.440	0.490	0.440	0.485	0.485	70,213,297
2024-12-02	0.440	0.445	0.425	0.440	0.440	15,531,400
2024-11-29	0.440	0.460	0.430	0.440	0.440	33,291,898
2024-11-28	0.405	0.450	0.390	0.440	0.440	37,524,898
2024-11-27	0.380	0.415	0.375	0.405	0.405	59,931,000
2024-11-26	0.360	0.360	0.345	0.355	0.355	12,571,300
2024-11-25	0.370	0.370	0.340	0.360	0.360	18,624,900
2024-11-22	0.380	0.380	0.360	0.365	0.365	9,907,700

← NewerPage 8 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.