JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.380	0.390	0.375	0.375	0.375	5,125,700
2024-11-20	0.385	0.390	0.375	0.380	0.380	6,182,000
2024-11-19	0.380	0.395	0.380	0.385	0.385	8,220,200
2024-11-18	0.390	0.395	0.380	0.385	0.385	4,834,500
2024-11-15	0.400	0.405	0.385	0.390	0.390	6,894,500
2024-11-14	0.390	0.405	0.380	0.400	0.400	14,489,400
2024-11-13	0.380	0.390	0.375	0.385	0.385	4,063,900
2024-11-12	0.390	0.400	0.380	0.380	0.380	10,600,800
2024-11-11	0.410	0.415	0.385	0.390	0.390	15,588,600
2024-11-08	0.435	0.435	0.410	0.410	0.410	13,953,900
2024-11-07	0.450	0.455	0.425	0.430	0.430	26,716,199
2024-11-06	0.395	0.445	0.390	0.440	0.440	38,643,199
2024-11-05	0.375	0.400	0.375	0.395	0.395	8,396,500
2024-11-04	0.375	0.385	0.370	0.375	0.375	3,500,500
2024-11-01	0.365	0.380	0.360	0.370	0.370	4,592,800
2024-10-30	0.385	0.385	0.370	0.370	0.370	3,967,300
2024-10-29	0.375	0.395	0.375	0.385	0.385	5,402,900
2024-10-28	0.390	0.395	0.370	0.375	0.375	6,360,500
2024-10-25	0.410	0.410	0.380	0.385	0.385	14,824,100
2024-10-24	0.405	0.410	0.400	0.405	0.405	7,705,000
2024-10-23	0.420	0.425	0.400	0.410	0.410	26,658,801
2024-10-22	0.435	0.440	0.415	0.415	0.415	10,533,000
2024-10-21	0.425	0.455	0.415	0.440	0.440	18,041,400
2024-10-18	0.420	0.430	0.415	0.420	0.420	5,086,800
2024-10-17	0.410	0.425	0.410	0.420	0.420	5,387,900
2024-10-16	0.420	0.420	0.405	0.410	0.410	4,963,800
2024-10-15	0.435	0.435	0.415	0.420	0.420	4,243,300
2024-10-14	0.440	0.445	0.425	0.430	0.430	6,817,700
2024-10-11	0.450	0.450	0.430	0.440	0.440	6,060,900
2024-10-10	0.445	0.460	0.440	0.445	0.445	9,437,800
2024-10-09	0.460	0.465	0.435	0.435	0.435	8,046,500
2024-10-08	0.415	0.460	0.410	0.455	0.455	20,165,900
2024-10-07	0.415	0.435	0.415	0.415	0.415	9,039,500
2024-10-04	0.420	0.420	0.400	0.410	0.410	8,440,300
2024-10-03	0.420	0.430	0.410	0.410	0.410	8,931,100
2024-10-02	0.435	0.435	0.410	0.415	0.415	11,448,500
2024-10-01	0.430	0.450	0.430	0.440	0.440	8,995,900
2024-09-30	0.450	0.455	0.430	0.435	0.435	11,540,000
2024-09-27	0.460	0.465	0.440	0.445	0.445	6,408,900
2024-09-26	0.450	0.465	0.445	0.455	0.455	4,922,800
2024-09-25	0.465	0.480	0.450	0.450	0.450	12,539,800
2024-09-24	0.470	0.485	0.460	0.465	0.465	7,656,600
2024-09-23	0.490	0.495	0.465	0.470	0.470	17,225,400
2024-09-20	0.500	0.515	0.485	0.490	0.490	33,803,898
2024-09-19	0.445	0.500	0.445	0.495	0.495	32,175,600
2024-09-18	0.465	0.465	0.440	0.445	0.445	11,095,200
2024-09-17	0.465	0.475	0.450	0.470	0.470	6,100,800
2024-09-13	0.460	0.470	0.450	0.465	0.465	12,856,500
2024-09-12	0.450	0.470	0.445	0.450	0.450	17,293,100
2024-09-11	0.450	0.465	0.435	0.445	0.445	18,347,801
2024-09-10	0.490	0.500	0.440	0.450	0.450	20,687,400
2024-09-09	0.480	0.490	0.470	0.490	0.490	9,641,600
2024-09-06	0.475	0.500	0.475	0.490	0.490	12,587,800
2024-09-05	0.525	0.525	0.470	0.475	0.475	31,705,500
2024-09-04	0.515	0.530	0.510	0.525	0.525	10,074,900
2024-09-03	0.550	0.560	0.530	0.540	0.540	14,712,900
2024-09-02	0.535	0.560	0.535	0.550	0.550	28,198,301
2024-08-30	0.510	0.540	0.510	0.535	0.535	20,500,301
2024-08-29	0.515	0.525	0.490	0.510	0.510	22,158,000
2024-08-28	0.515	0.545	0.510	0.525	0.525	27,559,500

← NewerPage 9 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.