Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.705	0.710	0.700	0.705	0.597	172,000
2022-12-21	0.705	0.715	0.705	0.705	0.597	22,900
2022-12-20	0.710	0.715	0.705	0.710	0.601	117,500
2022-12-19	0.720	0.720	0.710	0.710	0.601	137,900
2022-12-16	0.730	0.730	0.720	0.720	0.610	146,500
2022-12-15	0.745	0.745	0.730	0.730	0.618	222,400
2022-12-14	0.765	0.780	0.760	0.770	0.618	762,500
2022-12-13	0.745	0.750	0.745	0.750	0.602	211,800
2022-12-12	0.740	0.755	0.740	0.740	0.594	70,300
2022-12-09	0.750	0.750	0.735	0.740	0.594	136,600
2022-12-08	0.760	0.760	0.745	0.750	0.602	400,500
2022-12-07	0.755	0.755	0.750	0.755	0.606	99,100
2022-12-06	0.760	0.760	0.750	0.755	0.606	112,300
2022-12-05	0.750	0.760	0.750	0.760	0.610	172,900
2022-12-02	0.745	0.750	0.740	0.750	0.602	135,700
2022-12-01	0.740	0.755	0.740	0.740	0.594	152,100
2022-11-30	0.735	0.740	0.735	0.735	0.590	201,400
2022-11-29	0.730	0.740	0.730	0.730	0.586	31,500
2022-11-25	0.735	0.735	0.730	0.730	0.586	75,300
2022-11-24	0.725	0.735	0.720	0.735	0.590	24,700
2022-11-23	0.720	0.720	0.720	0.720	0.578	71,500
2022-11-22	0.725	0.725	0.720	0.720	0.578	75,700
2022-11-21	0.730	0.730	0.720	0.725	0.582	145,400
2022-11-17	0.725	0.730	0.725	0.730	0.586	42,200
2022-11-16	0.725	0.725	0.720	0.725	0.582	90,600
2022-11-15	0.730	0.735	0.725	0.730	0.586	52,900
2022-11-14	0.725	0.730	0.725	0.730	0.586	192,000
2022-11-11	0.725	0.725	0.720	0.725	0.582	69,800
2022-11-10	0.725	0.725	0.725	0.725	0.582	15,400
2022-11-09	0.720	0.730	0.720	0.725	0.582	41,300
2022-11-08	0.730	0.730	0.720	0.720	0.578	67,400
2022-11-07	0.710	0.720	0.710	0.720	0.578	14,000
2022-11-04	0.720	0.720	0.715	0.720	0.578	138,900
2022-11-03	0.730	0.730	0.720	0.720	0.578	33,400
2022-11-02	0.715	0.730	0.715	0.725	0.582	178,200
2022-11-01	0.715	0.715	0.715	0.715	0.574	20,600
2022-10-31	0.710	0.715	0.710	0.715	0.574	68,700
2022-10-28	0.715	0.715	0.710	0.710	0.570	17,200
2022-10-27	0.720	0.720	0.715	0.715	0.574	107,900
2022-10-26	0.715	0.725	0.715	0.715	0.574	75,400
2022-10-25	0.715	0.715	0.710	0.710	0.570	65,700
2022-10-21	0.720	0.725	0.715	0.715	0.574	110,700
2022-10-20	0.700	0.710	0.700	0.710	0.570	154,700
2022-10-19	0.705	0.705	0.700	0.700	0.562	46,400
2022-10-18	0.695	0.705	0.695	0.700	0.562	55,400
2022-10-17	0.695	0.705	0.695	0.695	0.558	78,700
2022-10-14	0.685	0.695	0.685	0.695	0.558	19,500
2022-10-13	0.695	0.695	0.690	0.690	0.554	16,100
2022-10-12	0.680	0.695	0.680	0.690	0.554	6,000
2022-10-11	0.675	0.685	0.675	0.680	0.546	76,100
2022-10-07	0.690	0.695	0.680	0.680	0.546	337,300
2022-10-05	0.700	0.710	0.690	0.690	0.554	341,600
2022-10-04	0.700	0.700	0.695	0.700	0.562	75,700
2022-10-03	0.695	0.695	0.690	0.695	0.558	108,200
2022-09-30	0.700	0.700	0.685	0.695	0.558	258,200
2022-09-29	0.680	0.690	0.680	0.690	0.554	35,300
2022-09-28	0.695	0.695	0.675	0.680	0.546	184,400
2022-09-27	0.700	0.700	0.695	0.695	0.558	100,300
2022-09-26	0.700	0.700	0.700	0.700	0.562	58,800
2022-09-23	0.705	0.705	0.700	0.700	0.562	13,600

← NewerPage 16 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.