Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1.500	1.540	1.500	1.540	0.600	46,400
2021-12-27	1.520	1.520	1.500	1.500	0.585	42,200
2021-12-24	1.520	1.520	1.510	1.520	0.593	72,200
2021-12-23	1.520	1.540	1.490	1.540	0.600	71,600
2021-12-22	1.530	1.530	1.500	1.500	0.585	46,400
2021-12-21	1.540	1.540	1.530	1.530	0.596	22,800
2021-12-20	1.500	1.540	1.500	1.520	0.593	164,400
2021-12-17	1.490	1.540	1.490	1.540	0.600	136,200
2021-12-16	1.490	1.500	1.490	1.490	0.581	155,600
2021-12-15	1.550	1.550	1.490	1.490	0.581	354,400
2021-12-14	1.600	1.600	1.550	1.550	0.604	214,400
2021-12-13	1.620	1.640	1.620	1.630	0.614	208,200
2021-12-10	1.640	1.640	1.600	1.620	0.610	633,200
2021-12-09	1.660	1.670	1.630	1.630	0.614	325,600
2021-12-08	1.660	1.690	1.630	1.630	0.614	425,400
2021-12-07	1.660	1.690	1.640	1.660	0.625	143,200
2021-12-06	1.670	1.670	1.630	1.660	0.625	84,400
2021-12-02	1.630	1.690	1.630	1.650	0.622	386,800
2021-12-01	1.640	1.660	1.630	1.630	0.614	265,200
2021-11-30	1.630	1.670	1.630	1.640	0.618	377,400
2021-11-29	1.620	1.660	1.580	1.630	0.614	546,000
2021-11-26	1.720	1.720	1.660	1.660	0.625	832,200
2021-11-25	1.730	1.730	1.720	1.720	0.648	144,400
2021-11-24	1.740	1.740	1.710	1.730	0.652	77,200
2021-11-23	1.730	1.740	1.720	1.720	0.648	83,400
2021-11-22	1.730	1.740	1.730	1.730	0.652	98,600
2021-11-19	1.710	1.720	1.690	1.720	0.648	652,400
2021-11-18	1.710	1.720	1.700	1.710	0.644	377,200
2021-11-17	1.740	1.750	1.690	1.710	0.644	559,600
2021-11-16	1.740	1.780	1.720	1.720	0.648	1,026,800
2021-11-15	1.700	1.750	1.700	1.730	0.652	930,000
2021-11-12	1.690	1.710	1.680	1.700	0.640	621,600
2021-11-11	1.700	1.700	1.690	1.690	0.637	309,600
2021-11-10	1.680	1.720	1.680	1.700	0.640	256,000
2021-11-09	1.700	1.740	1.660	1.680	0.633	734,200
2021-11-08	1.660	1.720	1.660	1.700	0.640	484,800
2021-11-05	1.680	1.680	1.640	1.660	0.625	383,000
2021-11-03	1.670	1.680	1.660	1.660	0.625	646,400
2021-11-02	1.670	1.680	1.670	1.680	0.633	235,600
2021-11-01	1.670	1.700	1.660	1.670	0.629	475,600
2021-10-29	1.680	1.700	1.680	1.690	0.637	334,200
2021-10-28	1.670	1.700	1.660	1.690	0.637	577,600
2021-10-27	1.730	1.730	1.660	1.690	0.637	2,995,800
2021-10-26	1.760	1.760	1.710	1.740	0.655	913,200
2021-10-25	1.790	1.790	1.740	1.750	0.659	1,093,000
2021-10-22	1.900	2.010	1.760	1.780	0.671	19,519,400

← NewerPage 20 of 20 · 1,186 trading days

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.