Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.710	0.715	0.710	0.715	0.657	140,100
2023-12-15	0.710	0.715	0.700	0.715	0.657	249,500
2023-12-14	0.735	0.735	0.705	0.710	0.652	765,900
2023-12-13	0.765	0.775	0.760	0.775	0.675	585,200
2023-12-12	0.770	0.770	0.765	0.765	0.667	397,500
2023-12-11	0.750	0.765	0.750	0.760	0.662	117,300
2023-12-08	0.755	0.755	0.750	0.750	0.654	171,900
2023-12-07	0.755	0.760	0.755	0.755	0.658	182,300
2023-12-06	0.750	0.755	0.745	0.755	0.658	599,400
2023-12-05	0.760	0.760	0.750	0.750	0.654	470,300
2023-12-04	0.770	0.770	0.760	0.760	0.662	233,200
2023-12-01	0.770	0.770	0.765	0.765	0.667	27,800
2023-11-30	0.760	0.775	0.760	0.765	0.667	243,400
2023-11-29	0.765	0.770	0.760	0.760	0.662	230,700
2023-11-28	0.765	0.770	0.765	0.770	0.671	129,200
2023-11-27	0.765	0.770	0.765	0.765	0.667	64,600
2023-11-24	0.770	0.770	0.760	0.765	0.667	141,200
2023-11-23	0.765	0.770	0.765	0.765	0.667	145,300
2023-11-22	0.765	0.770	0.765	0.765	0.667	97,600
2023-11-21	0.775	0.775	0.770	0.770	0.671	101,900
2023-11-20	0.770	0.770	0.760	0.770	0.671	163,300
2023-11-17	0.765	0.770	0.755	0.770	0.671	94,000
2023-11-16	0.760	0.770	0.755	0.765	0.667	271,600
2023-11-15	0.760	0.800	0.750	0.760	0.662	1,225,000
2023-11-14	0.750	0.765	0.750	0.760	0.662	189,100
2023-11-10	0.755	0.755	0.750	0.755	0.658	80,200
2023-11-09	0.765	0.765	0.755	0.760	0.662	14,300
2023-11-08	0.760	0.760	0.750	0.760	0.662	72,900
2023-11-07	0.760	0.760	0.755	0.760	0.662	37,300
2023-11-06	0.760	0.765	0.755	0.760	0.662	86,500
2023-11-03	0.760	0.765	0.755	0.755	0.658	124,800
2023-11-02	0.755	0.765	0.750	0.755	0.658	86,600
2023-11-01	0.755	0.765	0.750	0.755	0.658	112,900
2023-10-31	0.745	0.750	0.745	0.750	0.654	62,900
2023-10-30	0.755	0.755	0.745	0.745	0.649	202,200
2023-10-27	0.760	0.760	0.755	0.755	0.658	249,900
2023-10-26	0.755	0.760	0.750	0.755	0.658	315,200
2023-10-25	0.750	0.755	0.750	0.750	0.654	188,100
2023-10-24	0.740	0.750	0.740	0.750	0.654	54,300
2023-10-23	0.745	0.745	0.740	0.745	0.649	221,600
2023-10-20	0.745	0.745	0.740	0.745	0.649	108,500
2023-10-19	0.745	0.750	0.745	0.745	0.649	29,500
2023-10-18	0.750	0.755	0.745	0.745	0.649	121,300
2023-10-17	0.750	0.750	0.745	0.750	0.654	32,600
2023-10-16	0.750	0.750	0.740	0.750	0.654	61,300
2023-10-13	0.755	0.755	0.745	0.750	0.654	35,800
2023-10-12	0.750	0.750	0.745	0.750	0.654	318,300
2023-10-11	0.745	0.750	0.745	0.745	0.649	205,600
2023-10-10	0.745	0.755	0.740	0.745	0.649	223,900
2023-10-09	0.750	0.765	0.735	0.750	0.654	1,703,900
2023-10-06	0.745	0.745	0.740	0.745	0.649	336,100
2023-10-05	0.740	0.745	0.740	0.745	0.649	259,600
2023-10-04	0.745	0.745	0.735	0.740	0.645	247,800
2023-10-03	0.740	0.750	0.740	0.745	0.649	610,800
2023-10-02	0.725	0.740	0.720	0.740	0.645	670,600
2023-09-29	0.715	0.715	0.705	0.715	0.623	110,200
2023-09-27	0.715	0.715	0.710	0.710	0.619	65,900
2023-09-26	0.715	0.715	0.710	0.715	0.623	189,600
2023-09-25	0.715	0.720	0.710	0.715	0.623	79,500
2023-09-22	0.710	0.715	0.710	0.715	0.623	96,500

← NewerPage 12 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.