Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.705	0.705	0.700	0.700	0.562	60,000
2022-09-21	0.700	0.705	0.700	0.705	0.566	30,300
2022-09-20	0.700	0.705	0.700	0.700	0.562	68,700
2022-09-19	0.695	0.700	0.695	0.700	0.562	153,100
2022-09-15	0.700	0.700	0.695	0.695	0.558	15,600
2022-09-14	0.700	0.700	0.690	0.690	0.554	49,800
2022-09-13	0.705	0.705	0.700	0.700	0.562	103,400
2022-09-12	0.700	0.705	0.695	0.700	0.562	69,200
2022-09-09	0.690	0.700	0.690	0.700	0.562	18,300
2022-09-08	0.695	0.700	0.695	0.695	0.558	37,800
2022-09-07	0.685	0.695	0.685	0.685	0.550	66,500
2022-09-06	0.690	0.695	0.685	0.685	0.550	172,900
2022-09-05	0.700	0.700	0.685	0.690	0.554	94,200
2022-09-02	0.685	0.685	0.685	0.685	0.550	21,000
2022-09-01	0.675	0.695	0.670	0.680	0.546	52,800
2022-08-30	0.695	0.695	0.675	0.680	0.546	56,100
2022-08-29	0.675	0.695	0.675	0.695	0.558	40,200
2022-08-26	0.690	0.700	0.690	0.695	0.558	141,100
2022-08-25	0.685	0.690	0.685	0.690	0.554	89,200
2022-08-24	0.685	0.690	0.680	0.690	0.554	27,300
2022-08-23	0.680	0.690	0.675	0.690	0.554	58,000
2022-08-22	0.685	0.690	0.685	0.685	0.550	36,600
2022-08-19	0.690	0.690	0.685	0.685	0.550	30,200
2022-08-18	0.690	0.690	0.685	0.685	0.550	11,100
2022-08-17	0.690	0.690	0.690	0.690	0.554	100
2022-08-16	0.695	0.695	0.690	0.690	0.554	8,900
2022-08-15	0.690	0.690	0.690	0.690	0.554	50,800
2022-08-12	0.690	0.690	0.685	0.690	0.554	63,300
2022-08-11	0.680	0.690	0.670	0.690	0.554	12,300
2022-08-10	0.680	0.685	0.670	0.680	0.546	57,200
2022-08-09	0.675	0.675	0.670	0.675	0.542	60,700
2022-08-08	0.665	0.675	0.665	0.675	0.542	35,400
2022-08-05	0.670	0.675	0.665	0.665	0.534	36,600
2022-08-04	0.665	0.675	0.665	0.665	0.534	112,900
2022-08-03	0.660	0.670	0.660	0.665	0.534	117,800
2022-08-02	0.675	0.675	0.670	0.670	0.538	32,900
2022-08-01	0.680	0.680	0.670	0.675	0.542	31,600
2022-07-29	0.680	0.685	0.675	0.675	0.542	119,000
2022-07-28	0.670	0.690	0.660	0.680	0.546	165,400
2022-07-27	0.665	0.665	0.660	0.660	0.530	26,400
2022-07-26	0.660	0.670	0.660	0.670	0.538	23,900
2022-07-25	0.660	0.660	0.660	0.660	0.530	100
2022-07-22	0.660	0.660	0.655	0.660	0.530	111,400
2022-07-21	0.670	0.670	0.660	0.660	0.530	45,900
2022-07-20	0.670	0.670	0.650	0.655	0.526	107,100
2022-07-19	0.655	0.675	0.655	0.660	0.530	29,300
2022-07-18	0.660	0.665	0.655	0.655	0.526	143,600
2022-07-15	0.655	0.660	0.655	0.655	0.526	44,400
2022-07-14	0.685	0.685	0.660	0.660	0.530	40,000
2022-07-13	0.695	0.695	0.690	0.695	0.542	5,300
2022-07-12	0.700	0.705	0.695	0.695	0.542	131,500
2022-07-08	0.700	0.705	0.700	0.700	0.546	103,900
2022-07-07	0.695	0.710	0.695	0.700	0.546	48,600
2022-07-06	0.690	0.700	0.690	0.690	0.538	61,800
2022-07-05	0.690	0.690	0.685	0.685	0.534	77,300
2022-07-04	0.700	0.700	0.695	0.695	0.542	61,800
2022-07-01	0.690	0.695	0.690	0.695	0.542	13,000
2022-06-30	0.690	0.710	0.690	0.690	0.538	49,600
2022-06-29	0.695	0.695	0.685	0.685	0.534	8,000
2022-06-28	0.695	0.695	0.690	0.690	0.538	1,500

← NewerPage 17 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.