Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.725	0.725	0.720	0.725	0.666	20,700
2024-03-15	0.725	0.730	0.725	0.725	0.666	83,100
2024-03-14	0.730	0.730	0.725	0.725	0.666	42,400
2024-03-13	0.725	0.730	0.725	0.730	0.671	28,600
2024-03-12	0.725	0.725	0.720	0.725	0.666	194,600
2024-03-11	0.735	0.735	0.720	0.735	0.675	279,600
2024-03-08	0.735	0.735	0.725	0.735	0.675	64,800
2024-03-07	0.725	0.730	0.725	0.730	0.671	107,600
2024-03-06	0.720	0.735	0.720	0.730	0.671	54,100
2024-03-05	0.730	0.730	0.720	0.720	0.662	116,600
2024-03-04	0.730	0.730	0.725	0.730	0.671	35,800
2024-03-01	0.725	0.735	0.725	0.725	0.666	104,600
2024-02-29	0.735	0.735	0.725	0.730	0.671	69,100
2024-02-28	0.725	0.735	0.725	0.735	0.675	171,000
2024-02-27	0.720	0.720	0.715	0.720	0.662	240,500
2024-02-26	0.730	0.735	0.720	0.720	0.662	482,400
2024-02-23	0.720	0.740	0.715	0.735	0.675	568,500
2024-02-22	0.715	0.715	0.715	0.715	0.657	51,500
2024-02-21	0.715	0.715	0.715	0.715	0.657	42,500
2024-02-20	0.715	0.720	0.715	0.720	0.662	86,600
2024-02-19	0.710	0.715	0.710	0.715	0.657	69,300
2024-02-16	0.715	0.715	0.710	0.710	0.652	85,100
2024-02-15	0.715	0.715	0.715	0.715	0.657	58,900
2024-02-14	0.720	0.720	0.710	0.710	0.652	50,800
2024-02-13	0.715	0.715	0.715	0.715	0.657	30,000
2024-02-09	0.715	0.720	0.715	0.720	0.662	8,000
2024-02-08	0.715	0.715	0.710	0.715	0.657	54,000
2024-02-07	0.715	0.715	0.715	0.715	0.657	29,000
2024-02-06	0.720	0.720	0.715	0.720	0.662	31,500
2024-02-05	0.715	0.725	0.715	0.720	0.662	190,100
2024-02-02	0.715	0.720	0.715	0.715	0.657	72,500
2024-01-31	0.710	0.715	0.710	0.715	0.657	79,500
2024-01-30	0.715	0.715	0.710	0.710	0.652	27,300
2024-01-29	0.710	0.715	0.705	0.705	0.648	40,000
2024-01-26	0.710	0.720	0.705	0.705	0.648	146,700
2024-01-24	0.710	0.710	0.705	0.710	0.652	98,000
2024-01-23	0.710	0.715	0.710	0.715	0.657	53,400
2024-01-22	0.730	0.730	0.710	0.710	0.652	29,700
2024-01-19	0.720	0.720	0.715	0.715	0.657	46,000
2024-01-18	0.715	0.720	0.710	0.720	0.662	51,000
2024-01-17	0.720	0.720	0.705	0.705	0.648	116,700
2024-01-16	0.720	0.720	0.720	0.720	0.662	128,200
2024-01-15	0.730	0.730	0.720	0.720	0.662	90,000
2024-01-12	0.730	0.730	0.725	0.725	0.666	11,900
2024-01-11	0.720	0.725	0.720	0.725	0.666	25,900
2024-01-10	0.720	0.720	0.720	0.720	0.662	36,300
2024-01-09	0.720	0.730	0.720	0.720	0.662	150,000
2024-01-08	0.710	0.715	0.710	0.715	0.657	126,800
2024-01-05	0.710	0.710	0.705	0.705	0.648	76,000
2024-01-04	0.705	0.710	0.705	0.705	0.648	79,000
2024-01-03	0.700	0.710	0.700	0.705	0.648	49,400
2024-01-02	0.710	0.710	0.700	0.700	0.643	134,100
2023-12-29	0.710	0.710	0.705	0.710	0.652	47,700
2023-12-28	0.700	0.705	0.700	0.705	0.648	75,700
2023-12-27	0.705	0.705	0.700	0.700	0.643	45,200
2023-12-26	0.700	0.715	0.700	0.700	0.643	61,600
2023-12-22	0.700	0.710	0.700	0.705	0.648	46,800
2023-12-21	0.710	0.710	0.700	0.700	0.643	211,300
2023-12-20	0.710	0.710	0.705	0.710	0.652	48,200
2023-12-19	0.715	0.715	0.705	0.710	0.652	88,900

← NewerPage 11 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.