Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.745	0.755	0.745	0.750	0.708	247,000
2024-06-18	0.745	0.750	0.745	0.750	0.708	118,300
2024-06-14	0.755	0.760	0.740	0.745	0.703	343,200
2024-06-13	0.755	0.760	0.755	0.755	0.712	89,600
2024-06-12	0.750	0.755	0.750	0.755	0.712	128,900
2024-06-11	0.750	0.770	0.740	0.750	0.708	1,445,000
2024-06-10	0.745	0.750	0.745	0.745	0.703	136,900
2024-06-07	0.745	0.750	0.745	0.750	0.708	46,700
2024-06-06	0.750	0.750	0.740	0.750	0.708	83,600
2024-06-05	0.745	0.745	0.740	0.740	0.698	83,600
2024-06-04	0.740	0.740	0.730	0.735	0.694	100,500
2024-05-31	0.745	0.745	0.740	0.740	0.698	65,400
2024-05-30	0.735	0.745	0.735	0.745	0.703	227,700
2024-05-29	0.735	0.740	0.735	0.735	0.694	87,300
2024-05-28	0.750	0.750	0.735	0.735	0.694	51,800
2024-05-27	0.740	0.750	0.730	0.750	0.708	282,600
2024-05-24	0.745	0.745	0.740	0.740	0.698	40,800
2024-05-23	0.760	0.760	0.750	0.750	0.708	22,100
2024-05-21	0.755	0.755	0.745	0.745	0.703	107,800
2024-05-20	0.755	0.755	0.750	0.750	0.708	122,400
2024-05-17	0.745	0.750	0.740	0.750	0.708	291,300
2024-05-16	0.735	0.745	0.735	0.740	0.698	186,000
2024-05-15	0.745	0.745	0.735	0.740	0.698	31,000
2024-05-14	0.735	0.740	0.735	0.740	0.698	77,000
2024-05-13	0.735	0.745	0.730	0.735	0.694	86,100
2024-05-10	0.740	0.740	0.730	0.730	0.689	120,000
2024-05-09	0.725	0.740	0.725	0.740	0.698	25,100
2024-05-08	0.725	0.735	0.725	0.730	0.689	70,400
2024-05-07	0.730	0.735	0.730	0.730	0.689	211,800
2024-05-06	0.735	0.735	0.735	0.735	0.694	58,100
2024-05-03	0.730	0.735	0.730	0.730	0.689	53,100
2024-05-02	0.730	0.735	0.730	0.730	0.689	54,700
2024-04-30	0.730	0.730	0.730	0.730	0.689	81,200
2024-04-29	0.725	0.730	0.725	0.730	0.689	254,800
2024-04-26	0.730	0.730	0.725	0.725	0.684	83,400
2024-04-25	0.725	0.730	0.725	0.730	0.689	109,000
2024-04-24	0.730	0.730	0.725	0.730	0.689	16,600
2024-04-23	0.720	0.720	0.720	0.720	0.679	43,100
2024-04-22	0.725	0.725	0.720	0.720	0.679	141,200
2024-04-19	0.725	0.725	0.720	0.720	0.679	101,500
2024-04-18	0.725	0.730	0.720	0.730	0.689	181,100
2024-04-17	0.720	0.735	0.720	0.725	0.684	153,200
2024-04-16	0.725	0.730	0.720	0.730	0.689	154,500
2024-04-15	0.730	0.745	0.720	0.730	0.689	655,800
2024-04-12	0.770	0.770	0.755	0.760	0.698	203,500
2024-04-09	0.765	0.775	0.765	0.770	0.707	164,200
2024-04-08	0.770	0.775	0.765	0.765	0.703	266,900
2024-04-05	0.765	0.770	0.760	0.765	0.703	171,200
2024-04-04	0.765	0.770	0.765	0.770	0.707	265,500
2024-04-03	0.770	0.770	0.760	0.765	0.703	175,400
2024-04-02	0.765	0.770	0.760	0.770	0.707	210,800
2024-04-01	0.760	0.765	0.760	0.765	0.703	97,200
2024-03-29	0.750	0.765	0.750	0.765	0.703	356,300
2024-03-27	0.755	0.760	0.750	0.750	0.689	78,000
2024-03-26	0.760	0.760	0.755	0.755	0.694	243,900
2024-03-25	0.760	0.770	0.755	0.755	0.694	479,200
2024-03-22	0.740	0.760	0.740	0.755	0.694	469,400
2024-03-21	0.730	0.730	0.725	0.730	0.671	76,600
2024-03-20	0.730	0.735	0.725	0.730	0.671	178,900
2024-03-19	0.730	0.730	0.725	0.730	0.671	109,200

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.0150 MYR
2024-12-13	0.0200 MYR
2024-04-15	0.0200 MYR
2023-12-14	0.0400 MYR
2023-04-05	0.0200 MYR
2022-12-15	0.0400 MYR
2022-07-14	0.0200 MYR
2021-12-14	0.0550 MYR
2021-04-14	0.0500 MYR
2020-12-14	0.0650 MYR
2020-07-21	0.0350 MYR
2019-12-18	0.0700 MYR
2019-04-12	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.