Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.710	0.720	0.690	0.705	0.550	153,100
2022-03-25	0.740	0.750	0.700	0.700	0.546	452,000
2022-03-24	0.720	0.730	0.720	0.730	0.569	46,000
2022-03-23	0.710	0.725	0.690	0.725	0.565	55,800
2022-03-22	0.715	0.715	0.715	0.715	0.558	26,300
2022-03-21	0.695	0.725	0.695	0.715	0.558	39,000
2022-03-18	0.685	0.700	0.685	0.690	0.538	41,000
2022-03-17	0.680	0.690	0.680	0.690	0.538	18,000
2022-03-16	0.670	0.680	0.660	0.680	0.530	79,900
2022-03-15	0.670	0.675	0.660	0.660	0.515	48,900
2022-03-14	0.660	0.670	0.660	0.670	0.522	89,200
2022-03-11	0.675	0.680	0.650	0.655	0.511	236,200
2022-03-10	0.675	0.680	0.670	0.675	0.526	95,400
2022-03-09	0.660	0.685	0.650	0.675	0.526	294,800
2022-03-08	0.700	0.700	0.640	0.660	0.515	608,000
2022-03-07	0.740	0.740	0.700	0.705	0.550	445,600
2022-03-04	0.735	0.740	0.735	0.735	0.573	141,700
2022-03-03	0.725	0.740	0.725	0.740	0.577	59,000
2022-03-02	0.740	0.740	0.725	0.725	0.565	254,500
2022-03-01	0.745	0.745	0.740	0.740	0.577	105,800
2022-02-28	0.750	0.755	0.735	0.745	0.581	193,000
2022-02-25	0.740	0.750	0.735	0.750	0.585	492,600
2022-02-24	0.760	0.760	0.730	0.755	0.589	352,800
2022-02-23	0.765	0.765	0.755	0.760	0.593	282,400
2022-02-22	0.775	0.775	0.765	0.765	0.596	83,800
2022-02-21	0.780	0.780	0.770	0.775	0.604	82,200
2022-02-18	0.780	0.780	0.775	0.780	0.608	91,200
2022-02-17	0.780	0.785	0.770	0.780	0.608	56,200
2022-02-16	0.780	0.780	0.770	0.780	0.608	48,800
2022-02-15	0.770	0.790	0.760	0.790	0.616	69,700
2022-02-14	0.775	0.775	0.765	0.770	0.600	116,700
2022-02-11	0.795	0.795	0.780	0.780	0.608	73,200
2022-02-10	0.785	0.795	0.785	0.795	0.620	3,600
2022-02-09	0.790	0.790	0.780	0.785	0.612	108,000
2022-02-08	0.795	0.795	0.780	0.780	0.608	33,100
2022-02-07	0.800	0.800	0.795	0.795	0.620	48,300
2022-02-04	0.765	0.800	0.760	0.800	0.624	84,500
2022-02-03	0.770	0.770	0.735	0.765	0.596	282,500
2022-01-28	0.765	0.775	0.765	0.775	0.604	27,000
2022-01-27	0.760	0.760	0.755	0.755	0.589	40,400
2022-01-26	0.755	0.760	0.750	0.760	0.593	50,100
2022-01-25	0.750	0.755	0.745	0.755	0.589	104,800
2022-01-24	0.740	0.750	0.735	0.750	0.585	92,200
2022-01-21	0.745	0.750	0.745	0.750	0.585	134,600
2022-01-20	0.745	0.750	0.735	0.750	0.585	174,000
2022-01-19	0.780	0.780	0.745	0.745	0.581	328,200
2022-01-17	0.800	0.800	0.780	0.780	0.608	97,900
2022-01-14	0.820	0.820	0.800	0.800	0.624	168,500
2022-01-13	0.835	0.835	0.815	0.820	0.639	161,600
2022-01-12	1.630	1.640	1.610	1.610	0.628	421,400
2022-01-11	1.630	1.630	1.620	1.630	0.635	232,800
2022-01-10	1.660	1.660	1.620	1.640	0.639	164,600
2022-01-07	1.660	1.660	1.640	1.650	0.643	156,400
2022-01-06	1.670	1.680	1.650	1.670	0.651	167,800
2022-01-05	1.700	1.700	1.670	1.670	0.651	139,400
2022-01-04	1.680	1.700	1.650	1.700	0.663	286,200
2022-01-03	1.620	1.680	1.620	1.680	0.655	572,800
2021-12-31	1.600	1.620	1.590	1.600	0.624	222,200
2021-12-30	1.590	1.600	1.570	1.590	0.620	62,000
2021-12-29	1.520	1.580	1.520	1.570	0.612	214,800

← NewerPage 19 of 20 · 1,187 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.