Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-17	0.335	0.345	0.335	0.340	0.340	152,400
2025-12-16	0.335	0.335	0.335	0.335	0.335	2,700
2025-12-15	0.335	0.335	0.335	0.335	0.335	69,700
2025-12-12	0.345	0.345	0.335	0.335	0.335	12,900
2025-12-11	0.345	0.345	0.340	0.345	0.345	7,000
2025-12-10	0.350	0.350	0.345	0.345	0.345	20,000
2025-12-09	0.355	0.355	0.350	0.350	0.350	11,100
2025-12-08	0.355	0.360	0.355	0.355	0.355	86,100
2025-12-05	0.355	0.360	0.355	0.360	0.360	43,400
2025-12-03	0.340	0.340	0.340	0.340	0.340	18,000
2025-12-02	0.330	0.340	0.330	0.340	0.340	87,500
2025-12-01	0.340	0.340	0.330	0.330	0.330	50,600
2025-11-28	0.360	0.360	0.345	0.355	0.355	65,800
2025-11-27	0.350	0.355	0.350	0.355	0.355	36,000
2025-11-26	0.350	0.370	0.350	0.370	0.370	76,200
2025-11-25	0.360	0.360	0.350	0.350	0.350	97,000
2025-11-24	0.370	0.370	0.355	0.360	0.360	64,000
2025-11-21	0.370	0.370	0.370	0.370	0.370	3,000
2025-11-20	0.375	0.375	0.375	0.375	0.375	20,000
2025-11-19	0.380	0.380	0.380	0.380	0.380	21,000
2025-11-18	0.380	0.380	0.380	0.380	0.380	30,000
2025-11-17	0.380	0.380	0.380	0.380	0.380	48,400
2025-11-14	0.385	0.385	0.380	0.380	0.380	8,500
2025-11-13	0.385	0.385	0.385	0.385	0.385	8,300
2025-11-12	0.390	0.390	0.390	0.390	0.390	10,000
2025-11-11	0.385	0.390	0.385	0.385	0.385	13,000
2025-11-10	0.390	0.390	0.385	0.385	0.385	32,000
2025-11-07	0.390	0.390	0.390	0.390	0.390	17,500
2025-11-06	0.395	0.395	0.395	0.395	0.395	25,000
2025-11-05	0.390	0.390	0.390	0.390	0.390	21,000
2025-11-04	0.400	0.400	0.390	0.390	0.390	60,100
2025-10-30	0.400	0.400	0.400	0.400	0.400	28,700
2025-10-29	0.390	0.400	0.390	0.400	0.400	34,000
2025-10-28	0.400	0.400	0.395	0.395	0.395	20,400
2025-10-27	0.395	0.400	0.395	0.400	0.400	34,200
2025-10-24	0.410	0.410	0.395	0.395	0.395	10,300
2025-10-23	0.400	0.410	0.395	0.395	0.395	24,600
2025-10-22	0.400	0.400	0.395	0.400	0.400	57,800
2025-10-21	0.405	0.405	0.405	0.405	0.405	23,500
2025-10-17	0.420	0.420	0.405	0.405	0.405	38,900
2025-10-16	0.405	0.405	0.405	0.405	0.405	22,300
2025-10-15	0.395	0.445	0.395	0.435	0.435	174,200
2025-10-14	0.400	0.400	0.400	0.400	0.400	67,700
2025-10-13	0.405	0.405	0.400	0.400	0.400	32,100
2025-10-10	0.405	0.410	0.405	0.405	0.405	44,200
2025-10-09	0.400	0.405	0.400	0.405	0.405	62,100
2025-10-08	0.405	0.405	0.400	0.400	0.400	35,100
2025-10-07	0.400	0.405	0.395	0.405	0.405	41,700
2025-10-06	0.400	0.400	0.400	0.400	0.400	15,500
2025-10-03	0.405	0.405	0.400	0.400	0.400	45,500
2025-10-02	0.405	0.410	0.395	0.395	0.395	210,600
2025-10-01	0.400	0.410	0.390	0.405	0.405	651,800
2025-09-30	0.425	0.425	0.420	0.420	0.420	21,000
2025-09-26	0.430	0.440	0.425	0.440	0.440	30,500
2025-09-25	0.435	0.440	0.435	0.440	0.440	4,000
2025-09-24	0.435	0.435	0.435	0.435	0.435	40,200
2025-09-23	0.445	0.445	0.435	0.435	0.435	20,100
2025-09-22	0.450	0.450	0.445	0.445	0.445	1,900
2025-09-19	0.435	0.450	0.430	0.450	0.450	16,200
2025-09-18	0.430	0.430	0.430	0.430	0.430	4,000

← NewerPage 4 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.