Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.710	0.710	0.710	0.710	0.619	103,800
2023-09-20	0.710	0.710	0.710	0.710	0.619	26,000
2023-09-19	0.705	0.710	0.705	0.710	0.619	94,800
2023-09-18	0.715	0.715	0.710	0.710	0.619	47,400
2023-09-15	0.710	0.715	0.710	0.715	0.623	176,200
2023-09-14	0.715	0.715	0.710	0.710	0.619	52,800
2023-09-13	0.705	0.710	0.705	0.710	0.619	130,700
2023-09-12	0.710	0.710	0.705	0.705	0.614	116,700
2023-09-11	0.715	0.715	0.710	0.710	0.619	80,200
2023-09-08	0.710	0.710	0.705	0.710	0.619	37,100
2023-09-07	0.710	0.710	0.710	0.710	0.619	47,700
2023-09-06	0.700	0.710	0.700	0.710	0.619	126,600
2023-09-05	0.700	0.705	0.700	0.700	0.610	21,600
2023-09-04	0.710	0.710	0.700	0.700	0.610	29,000
2023-09-01	0.710	0.710	0.695	0.695	0.606	60,200
2023-08-30	0.700	0.705	0.700	0.705	0.614	114,100
2023-08-29	0.705	0.710	0.700	0.700	0.610	87,000
2023-08-28	0.700	0.705	0.695	0.705	0.614	77,800
2023-08-25	0.700	0.710	0.700	0.710	0.619	31,600
2023-08-24	0.700	0.700	0.700	0.700	0.610	13,100
2023-08-23	0.700	0.705	0.695	0.700	0.610	45,500
2023-08-22	0.710	0.710	0.700	0.705	0.614	51,600
2023-08-21	0.700	0.710	0.700	0.705	0.614	30,600
2023-08-18	0.705	0.710	0.700	0.710	0.619	226,500
2023-08-17	0.700	0.705	0.700	0.705	0.614	26,200
2023-08-16	0.710	0.710	0.700	0.700	0.610	27,300
2023-08-15	0.705	0.705	0.700	0.705	0.614	112,600
2023-08-14	0.700	0.705	0.700	0.705	0.614	133,400
2023-08-11	0.695	0.705	0.695	0.705	0.614	146,500
2023-08-10	0.695	0.695	0.690	0.695	0.606	90,500
2023-08-09	0.695	0.695	0.695	0.695	0.606	73,900
2023-08-08	0.690	0.690	0.690	0.690	0.601	6,000
2023-08-07	0.695	0.695	0.690	0.690	0.601	31,800
2023-08-04	0.695	0.695	0.695	0.695	0.606	3,000
2023-08-03	0.695	0.695	0.695	0.695	0.606	2,900
2023-08-02	0.695	0.695	0.695	0.695	0.606	53,900
2023-08-01	0.700	0.700	0.695	0.695	0.606	93,300
2023-07-31	0.690	0.700	0.690	0.700	0.610	116,100
2023-07-28	0.690	0.695	0.690	0.695	0.606	105,600
2023-07-27	0.695	0.695	0.690	0.690	0.601	56,900
2023-07-26	0.695	0.695	0.690	0.695	0.606	26,000
2023-07-25	0.695	0.695	0.695	0.695	0.606	119,500
2023-07-24	0.700	0.700	0.695	0.695	0.606	2,700
2023-07-21	0.690	0.700	0.690	0.700	0.610	15,100
2023-07-20	0.695	0.700	0.695	0.700	0.610	19,000
2023-07-18	0.695	0.700	0.690	0.690	0.601	50,000
2023-07-17	0.695	0.700	0.690	0.695	0.606	156,000
2023-07-14	0.695	0.695	0.690	0.695	0.606	81,200
2023-07-13	0.695	0.695	0.695	0.695	0.606	13,500
2023-07-12	0.695	0.695	0.690	0.690	0.601	16,000
2023-07-11	0.700	0.700	0.690	0.695	0.606	85,900
2023-07-10	0.685	0.690	0.685	0.690	0.601	58,000
2023-07-07	0.690	0.690	0.680	0.685	0.597	24,000
2023-07-06	0.690	0.695	0.685	0.685	0.597	29,100
2023-07-05	0.690	0.690	0.685	0.690	0.601	164,600
2023-07-04	0.690	0.695	0.685	0.695	0.606	57,000
2023-07-03	0.695	0.695	0.685	0.690	0.601	71,600
2023-06-30	0.690	0.690	0.690	0.690	0.601	34,700
2023-06-28	0.695	0.695	0.685	0.690	0.601	29,400
2023-06-27	0.690	0.695	0.690	0.695	0.606	34,000

← NewerPage 13 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.