JCY International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.550	0.570	0.535	0.555	0.555	11,737,400
2026-10-15	0.555	0.560	0.530	0.535	0.535	17,737,600
2026-10-14	0.575	0.595	0.555	0.575	0.575	14,574,900
2026-10-13	0.605	0.605	0.570	0.580	0.580	22,480,700
2026-10-12	0.640	0.655	0.590	0.610	0.610	28,320,300
2026-10-09	0.625	0.645	0.625	0.630	0.630	9,136,700
2026-10-08	0.650	0.650	0.620	0.625	0.625	13,382,600
2026-10-07	0.630	0.665	0.630	0.645	0.645	35,739,102
2026-10-06	0.640	0.650	0.615	0.630	0.630	18,561,400
2026-10-05	0.655	0.665	0.625	0.640	0.640	22,078,300
2026-10-02	0.560	0.665	0.560	0.660	0.660	78,394,100
2026-10-01	0.565	0.575	0.545	0.555	0.555	17,367,000
2026-09-30	0.580	0.585	0.555	0.565	0.565	12,424,000
2026-09-29	0.555	0.585	0.555	0.580	0.580	24,409,300
2026-09-28	0.545	0.565	0.545	0.555	0.555	17,207,600
2026-09-25	0.530	0.550	0.530	0.545	0.545	8,451,400
2026-09-24	0.550	0.555	0.530	0.530	0.530	5,974,500
2026-09-23	0.550	0.560	0.540	0.550	0.550	16,369,100
2026-09-22	0.525	0.560	0.520	0.545	0.545	28,339,900
2026-09-21	0.525	0.525	0.505	0.515	0.515	7,382,900
2026-09-18	0.500	0.520	0.500	0.520	0.520	16,069,500
2026-09-17	0.495	0.500	0.490	0.495	0.495	5,127,100
2026-09-16	0.495	0.495	0.495	0.495	0.495	0
2026-09-15	0.505	0.515	0.490	0.495	0.495	10,148,700
2026-09-14	0.520	0.520	0.505	0.505	0.505	7,907,600
2026-09-11	0.525	0.530	0.510	0.520	0.520	8,488,200
2026-09-10	0.565	0.565	0.520	0.530	0.530	21,818,400
2026-09-09	0.540	0.570	0.535	0.565	0.565	35,148,300
2026-09-08	0.535	0.540	0.525	0.535	0.535	6,452,600
2026-09-07	0.550	0.565	0.530	0.535	0.535	17,275,300
2026-09-04	0.505	0.550	0.500	0.550	0.550	35,038,500
2026-09-03	0.485	0.510	0.480	0.505	0.505	11,543,400
2026-09-02	0.500	0.505	0.480	0.490	0.490	9,188,400
2026-09-01	0.510	0.515	0.490	0.505	0.505	10,069,800
2026-08-31	0.510	0.510	0.510	0.510	0.510	0
2026-08-28	0.535	0.535	0.505	0.510	0.510	9,437,600
2026-08-27	0.520	0.535	0.505	0.530	0.530	13,766,200
2026-08-26	0.500	0.520	0.500	0.515	0.515	11,726,500
2026-08-25	0.500	0.500	0.500	0.500	0.500	0
2026-08-24	0.515	0.525	0.500	0.500	0.500	22,260,000
2026-08-21	0.525	0.580	0.510	0.515	0.515	58,917,200
2026-08-20	0.520	0.555	0.495	0.530	0.530	62,695,100
2026-08-19	0.470	0.520	0.470	0.515	0.515	24,658,500
2026-08-18	0.490	0.495	0.465	0.470	0.470	14,209,900
2026-08-17	0.500	0.505	0.475	0.490	0.490	16,206,600
2026-08-14	0.510	0.520	0.500	0.500	0.500	8,421,000
2026-08-13	0.530	0.535	0.495	0.505	0.505	14,618,300
2026-08-12	0.525	0.545	0.525	0.525	0.525	11,411,300
2026-08-11	0.540	0.545	0.515	0.525	0.525	13,831,800
2026-08-10	0.500	0.545	0.495	0.540	0.540	25,867,100
2026-08-07	0.465	0.505	0.465	0.500	0.500	39,123,800
2026-08-06	0.420	0.475	0.420	0.470	0.470	62,094,600
2026-08-05	0.410	0.420	0.400	0.410	0.410	20,565,800
2026-08-04	0.370	0.405	0.370	0.400	0.400	15,431,100
2026-08-03	0.360	0.375	0.355	0.370	0.370	9,336,700
2026-07-31	0.355	0.360	0.355	0.360	0.360	2,578,400
2026-07-30	0.365	0.365	0.345	0.350	0.350	11,345,600
2026-07-29	0.365	0.375	0.360	0.370	0.370	7,685,500
2026-07-28	0.375	0.375	0.360	0.360	0.360	6,887,600
2026-07-27	0.365	0.380	0.365	0.375	0.375	5,928,100

Page 1 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.