Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	0.260	0.260	0.260	0.260	0.260	49,000
2026-03-27	0.255	0.265	0.255	0.260	0.260	67,300
2026-03-26	0.255	0.265	0.255	0.265	0.265	28,900
2026-03-25	0.255	0.255	0.255	0.255	0.255	2,000
2026-03-24	0.270	0.270	0.255	0.260	0.260	30,100
2026-03-19	0.275	0.275	0.270	0.270	0.270	19,400
2026-03-18	0.285	0.285	0.270	0.270	0.270	3,500
2026-03-17	0.275	0.285	0.260	0.285	0.285	141,800
2026-03-16	0.290	0.290	0.285	0.285	0.285	61,000
2026-03-10	0.310	0.310	0.310	0.310	0.310	100
2026-03-09	0.290	0.295	0.290	0.295	0.295	17,000
2026-03-06	0.305	0.310	0.300	0.300	0.300	17,400
2026-03-04	0.300	0.310	0.300	0.305	0.305	6,900
2026-03-03	0.320	0.320	0.300	0.300	0.300	45,400
2026-03-02	0.300	0.300	0.290	0.300	0.300	43,900
2026-02-27	0.300	0.310	0.300	0.300	0.300	35,000
2026-02-26	0.300	0.300	0.300	0.300	0.300	15,000
2026-02-25	0.310	0.310	0.305	0.305	0.305	20,000
2026-02-24	0.310	0.310	0.310	0.310	0.310	40,000
2026-02-20	0.310	0.310	0.310	0.310	0.310	1,000
2026-02-19	0.305	0.310	0.305	0.310	0.310	22,400
2026-02-16	0.315	0.315	0.315	0.315	0.315	1,600
2026-02-13	0.305	0.315	0.305	0.315	0.315	16,000
2026-02-12	0.305	0.305	0.305	0.305	0.305	3,000
2026-02-11	0.310	0.310	0.310	0.310	0.310	38,800
2026-02-10	0.310	0.310	0.310	0.310	0.310	4,000
2026-02-09	0.310	0.310	0.310	0.310	0.310	1,900
2026-02-06	0.315	0.315	0.310	0.310	0.310	43,600
2026-02-05	0.315	0.315	0.315	0.315	0.315	3,000
2026-02-04	0.315	0.315	0.315	0.315	0.315	7,200
2026-01-30	0.310	0.320	0.310	0.320	0.320	108,000
2026-01-29	0.320	0.320	0.310	0.320	0.320	68,300
2026-01-28	0.330	0.330	0.320	0.320	0.320	20,000
2026-01-27	0.330	0.330	0.330	0.330	0.330	52,500
2026-01-26	0.340	0.340	0.325	0.325	0.325	15,000
2026-01-23	0.340	0.340	0.340	0.340	0.340	34,100
2026-01-22	0.320	0.330	0.320	0.330	0.330	79,400
2026-01-21	0.305	0.320	0.305	0.320	0.320	18,500
2026-01-20	0.300	0.300	0.300	0.300	0.300	10,000
2026-01-19	0.305	0.310	0.305	0.310	0.310	127,800
2026-01-16	0.300	0.305	0.300	0.305	0.305	2,800
2026-01-15	0.305	0.310	0.305	0.305	0.305	40,300
2026-01-14	0.305	0.310	0.305	0.310	0.310	34,000
2026-01-13	0.305	0.305	0.305	0.305	0.305	2,000
2026-01-12	0.305	0.310	0.305	0.305	0.305	56,900
2026-01-09	0.310	0.310	0.305	0.305	0.305	11,200
2026-01-08	0.310	0.310	0.305	0.310	0.310	133,200
2026-01-07	0.310	0.310	0.310	0.310	0.310	4,500
2026-01-06	0.300	0.310	0.300	0.310	0.310	207,600
2026-01-05	0.300	0.300	0.300	0.300	0.300	33,200
2026-01-02	0.300	0.300	0.300	0.300	0.300	40,600
2025-12-31	0.320	0.320	0.310	0.310	0.310	21,600
2025-12-30	0.320	0.330	0.315	0.320	0.320	51,400
2025-12-29	0.340	0.340	0.320	0.320	0.320	91,600
2025-12-26	0.335	0.340	0.335	0.335	0.335	36,800
2025-12-24	0.335	0.335	0.335	0.335	0.335	10,000
2025-12-23	0.340	0.340	0.335	0.340	0.340	96,300
2025-12-22	0.335	0.340	0.335	0.340	0.340	240,000
2025-12-19	0.335	0.335	0.335	0.335	0.335	15,500
2025-12-18	0.335	0.335	0.335	0.335	0.335	1,000

← NewerPage 3 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.