Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.690	0.690	0.675	0.690	0.538	99,500
2022-06-24	0.695	0.695	0.690	0.690	0.538	62,900
2022-06-23	0.695	0.695	0.685	0.695	0.542	29,400
2022-06-22	0.700	0.700	0.695	0.695	0.542	15,200
2022-06-21	0.700	0.700	0.700	0.700	0.546	19,000
2022-06-20	0.690	0.700	0.690	0.700	0.546	139,100
2022-06-17	0.685	0.690	0.680	0.685	0.534	230,000
2022-06-16	0.675	0.690	0.675	0.675	0.526	32,700
2022-06-15	0.680	0.680	0.675	0.675	0.526	22,400
2022-06-14	0.680	0.680	0.660	0.680	0.530	184,300
2022-06-13	0.690	0.690	0.680	0.680	0.530	102,300
2022-06-10	0.700	0.705	0.695	0.705	0.550	99,300
2022-06-09	0.700	0.700	0.700	0.700	0.546	120,100
2022-06-08	0.700	0.715	0.700	0.710	0.554	14,500
2022-06-07	0.705	0.710	0.705	0.705	0.550	57,600
2022-06-03	0.710	0.710	0.705	0.705	0.550	26,300
2022-06-02	0.715	0.715	0.705	0.710	0.554	77,900
2022-06-01	0.710	0.710	0.700	0.710	0.554	13,900
2022-05-31	0.700	0.710	0.700	0.710	0.554	129,500
2022-05-30	0.705	0.705	0.700	0.700	0.546	24,900
2022-05-27	0.705	0.705	0.705	0.705	0.550	65,000
2022-05-26	0.700	0.715	0.700	0.700	0.546	55,400
2022-05-25	0.705	0.705	0.700	0.700	0.546	117,800
2022-05-24	0.705	0.705	0.705	0.705	0.550	29,100
2022-05-23	0.720	0.720	0.705	0.705	0.550	96,400
2022-05-20	0.710	0.710	0.705	0.705	0.550	146,700
2022-05-19	0.705	0.710	0.705	0.710	0.554	106,500
2022-05-18	0.720	0.720	0.705	0.710	0.554	123,000
2022-05-17	0.720	0.725	0.715	0.715	0.558	125,100
2022-05-13	0.720	0.720	0.715	0.715	0.558	37,900
2022-05-12	0.720	0.725	0.720	0.720	0.561	150,200
2022-05-11	0.715	0.725	0.715	0.725	0.565	46,000
2022-05-10	0.720	0.725	0.700	0.720	0.561	149,800
2022-05-09	0.725	0.730	0.725	0.725	0.565	48,800
2022-05-06	0.725	0.725	0.720	0.720	0.561	75,200
2022-05-05	0.740	0.740	0.725	0.730	0.569	171,800
2022-04-29	0.735	0.745	0.735	0.735	0.573	168,400
2022-04-28	0.745	0.745	0.725	0.730	0.569	70,000
2022-04-27	0.720	0.750	0.720	0.730	0.569	380,000
2022-04-26	0.730	0.730	0.720	0.720	0.561	29,200
2022-04-25	0.725	0.730	0.715	0.715	0.558	63,900
2022-04-22	0.735	0.735	0.725	0.725	0.565	55,200
2022-04-21	0.725	0.725	0.725	0.725	0.565	17,300
2022-04-20	0.725	0.730	0.720	0.725	0.565	13,500
2022-04-18	0.720	0.730	0.720	0.720	0.561	32,900
2022-04-15	0.720	0.725	0.720	0.725	0.565	59,700
2022-04-14	0.730	0.730	0.720	0.720	0.561	32,200
2022-04-13	0.730	0.730	0.725	0.730	0.569	30,700
2022-04-12	0.720	0.730	0.720	0.730	0.569	5,100
2022-04-11	0.730	0.730	0.720	0.720	0.561	70,700
2022-04-08	0.725	0.735	0.725	0.725	0.565	63,100
2022-04-07	0.730	0.730	0.725	0.725	0.565	36,000
2022-04-06	0.735	0.750	0.735	0.735	0.573	41,500
2022-04-05	0.725	0.730	0.725	0.730	0.569	62,100
2022-04-04	0.720	0.730	0.720	0.725	0.565	122,700
2022-04-01	0.715	0.720	0.710	0.720	0.561	22,400
2022-03-31	0.750	0.750	0.705	0.715	0.558	133,000
2022-03-30	0.695	0.710	0.695	0.705	0.550	85,500
2022-03-29	0.700	0.700	0.695	0.695	0.542	39,800
2022-03-28	0.710	0.720	0.690	0.705	0.550	153,100

← NewerPage 18 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.