Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.700	0.700	0.690	0.700	0.610	15,500
2023-06-23	0.690	0.690	0.690	0.690	0.601	48,500
2023-06-22	0.690	0.695	0.680	0.695	0.606	76,700
2023-06-21	0.695	0.695	0.695	0.695	0.606	15,000
2023-06-20	0.690	0.690	0.690	0.690	0.601	4,000
2023-06-19	0.685	0.695	0.685	0.695	0.606	93,700
2023-06-16	0.690	0.690	0.690	0.690	0.601	7,500
2023-06-15	0.695	0.695	0.690	0.690	0.601	7,600
2023-06-14	0.695	0.695	0.695	0.695	0.606	28,000
2023-06-13	0.690	0.700	0.690	0.700	0.610	46,900
2023-06-12	0.700	0.700	0.695	0.695	0.606	63,800
2023-06-09	0.695	0.695	0.695	0.695	0.606	27,100
2023-06-08	0.690	0.695	0.690	0.695	0.606	5,600
2023-06-07	0.690	0.690	0.690	0.690	0.601	27,600
2023-06-06	0.695	0.695	0.690	0.690	0.601	46,700
2023-06-02	0.690	0.700	0.690	0.690	0.601	25,600
2023-06-01	0.700	0.700	0.690	0.690	0.601	92,200
2023-05-31	0.700	0.700	0.695	0.695	0.606	16,000
2023-05-30	0.700	0.710	0.700	0.700	0.610	2,200
2023-05-29	0.700	0.700	0.695	0.700	0.610	20,200
2023-05-26	0.700	0.710	0.700	0.710	0.619	11,600
2023-05-25	0.700	0.700	0.700	0.700	0.610	38,000
2023-05-24	0.700	0.700	0.700	0.700	0.610	7,200
2023-05-23	0.690	0.700	0.690	0.695	0.606	22,800
2023-05-22	0.705	0.705	0.705	0.705	0.614	9,000
2023-05-19	0.695	0.705	0.695	0.705	0.614	24,700
2023-05-18	0.700	0.700	0.695	0.695	0.606	24,000
2023-05-16	0.690	0.695	0.690	0.690	0.601	108,000
2023-05-15	0.695	0.695	0.690	0.690	0.601	39,600
2023-05-12	0.700	0.705	0.700	0.700	0.610	27,200
2023-05-11	0.700	0.700	0.700	0.700	0.610	4,600
2023-05-10	0.700	0.700	0.700	0.700	0.610	58,600
2023-05-09	0.695	0.700	0.695	0.700	0.610	68,500
2023-05-08	0.700	0.700	0.700	0.700	0.610	4,700
2023-05-05	0.695	0.700	0.695	0.695	0.606	120,100
2023-05-03	0.700	0.700	0.695	0.695	0.606	64,600
2023-05-02	0.700	0.700	0.695	0.700	0.610	26,100
2023-04-28	0.695	0.705	0.695	0.700	0.610	44,100
2023-04-27	0.700	0.700	0.695	0.700	0.610	52,400
2023-04-26	0.695	0.695	0.695	0.695	0.606	10,600
2023-04-25	0.700	0.700	0.695	0.695	0.606	11,000
2023-04-20	0.700	0.700	0.700	0.700	0.610	35,700
2023-04-19	0.700	0.700	0.695	0.695	0.606	45,000
2023-04-18	0.695	0.700	0.695	0.700	0.610	21,900
2023-04-17	0.700	0.700	0.695	0.700	0.610	53,800
2023-04-14	0.705	0.705	0.700	0.700	0.610	79,600
2023-04-13	0.700	0.705	0.700	0.705	0.614	52,000
2023-04-12	0.700	0.710	0.700	0.700	0.610	28,500
2023-04-11	0.695	0.705	0.695	0.705	0.614	31,000
2023-04-10	0.700	0.710	0.695	0.695	0.606	41,900
2023-04-07	0.695	0.695	0.695	0.695	0.606	1,000
2023-04-06	0.705	0.705	0.695	0.695	0.606	28,600
2023-04-05	0.700	0.710	0.690	0.705	0.614	66,800
2023-04-04	0.715	0.720	0.710	0.710	0.601	100,100
2023-04-03	0.725	0.725	0.710	0.715	0.605	43,400
2023-03-31	0.715	0.720	0.705	0.715	0.605	40,400
2023-03-30	0.710	0.715	0.710	0.710	0.601	42,300
2023-03-29	0.710	0.710	0.705	0.705	0.597	36,400
2023-03-28	0.705	0.710	0.695	0.710	0.601	85,700
2023-03-27	0.700	0.705	0.695	0.700	0.593	122,700

← NewerPage 14 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.