Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.700	0.700	0.695	0.700	0.593	116,300
2023-03-23	0.695	0.705	0.695	0.695	0.589	135,500
2023-03-22	0.695	0.695	0.690	0.695	0.589	27,200
2023-03-21	0.690	0.695	0.690	0.695	0.589	108,600
2023-03-20	0.705	0.705	0.680	0.690	0.584	85,100
2023-03-17	0.695	0.710	0.670	0.710	0.601	67,900
2023-03-16	0.700	0.700	0.700	0.700	0.593	1,600
2023-03-15	0.700	0.705	0.700	0.700	0.593	40,300
2023-03-14	0.705	0.715	0.695	0.695	0.589	204,300
2023-03-13	0.700	0.700	0.700	0.700	0.593	233,500
2023-03-10	0.710	0.710	0.700	0.700	0.593	84,000
2023-03-09	0.720	0.720	0.715	0.715	0.605	20,400
2023-03-08	0.710	0.715	0.710	0.710	0.601	65,600
2023-03-07	0.705	0.710	0.705	0.710	0.601	17,600
2023-03-06	0.700	0.710	0.700	0.710	0.601	66,900
2023-03-03	0.700	0.705	0.700	0.705	0.597	159,700
2023-03-02	0.705	0.705	0.700	0.705	0.597	34,700
2023-03-01	0.705	0.705	0.700	0.705	0.597	159,900
2023-02-28	0.710	0.710	0.700	0.700	0.593	177,500
2023-02-27	0.720	0.720	0.710	0.710	0.601	125,100
2023-02-24	0.715	0.720	0.715	0.720	0.610	100,700
2023-02-23	0.715	0.715	0.715	0.715	0.605	83,100
2023-02-22	0.715	0.715	0.715	0.715	0.605	76,700
2023-02-21	0.720	0.720	0.715	0.720	0.610	112,100
2023-02-20	0.730	0.730	0.720	0.720	0.610	136,200
2023-02-17	0.725	0.730	0.725	0.725	0.614	128,100
2023-02-16	0.730	0.730	0.720	0.720	0.610	76,500
2023-02-15	0.730	0.730	0.725	0.725	0.614	21,000
2023-02-14	0.730	0.735	0.725	0.730	0.618	117,600
2023-02-13	0.725	0.730	0.725	0.730	0.618	59,500
2023-02-10	0.725	0.730	0.720	0.725	0.614	179,100
2023-02-09	0.725	0.725	0.720	0.725	0.614	179,000
2023-02-08	0.720	0.725	0.720	0.720	0.610	209,500
2023-02-07	0.725	0.725	0.720	0.720	0.610	61,900
2023-02-03	0.725	0.730	0.720	0.725	0.614	108,500
2023-02-02	0.720	0.725	0.720	0.725	0.614	103,900
2023-01-31	0.725	0.725	0.720	0.720	0.610	95,400
2023-01-30	0.720	0.725	0.715	0.720	0.610	108,200
2023-01-27	0.720	0.725	0.720	0.720	0.610	16,500
2023-01-26	0.720	0.725	0.715	0.720	0.610	78,800
2023-01-25	0.720	0.720	0.720	0.720	0.610	107,300
2023-01-20	0.720	0.720	0.715	0.715	0.605	56,000
2023-01-19	0.710	0.720	0.710	0.720	0.610	82,500
2023-01-18	0.715	0.715	0.710	0.710	0.601	58,500
2023-01-17	0.715	0.720	0.715	0.715	0.605	66,600
2023-01-16	0.715	0.715	0.710	0.710	0.601	100,800
2023-01-13	0.715	0.720	0.710	0.710	0.601	153,700
2023-01-12	0.715	0.720	0.710	0.715	0.605	134,900
2023-01-11	0.720	0.720	0.715	0.720	0.610	123,200
2023-01-10	0.715	0.720	0.715	0.720	0.610	20,000
2023-01-09	0.720	0.720	0.715	0.720	0.610	197,300
2023-01-06	0.715	0.720	0.710	0.720	0.610	181,900
2023-01-05	0.710	0.715	0.710	0.710	0.601	104,500
2023-01-04	0.705	0.710	0.705	0.710	0.601	109,400
2023-01-03	0.710	0.710	0.705	0.705	0.597	126,600
2022-12-30	0.710	0.710	0.705	0.710	0.601	73,300
2022-12-29	0.710	0.710	0.705	0.705	0.597	104,200
2022-12-28	0.710	0.715	0.710	0.710	0.601	50,300
2022-12-27	0.710	0.715	0.705	0.715	0.605	49,600
2022-12-23	0.710	0.710	0.700	0.705	0.597	43,600

← NewerPage 15 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.