Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	0.450	0.455	0.440	0.455	0.455	16,800
2025-09-12	0.460	0.460	0.450	0.460	0.460	18,000
2025-09-11	0.460	0.460	0.455	0.460	0.460	60,100
2025-09-10	0.450	0.470	0.450	0.460	0.460	73,600
2025-09-09	0.425	0.450	0.425	0.450	0.450	28,500
2025-09-08	0.420	0.425	0.410	0.425	0.425	133,400
2025-09-04	0.405	0.415	0.405	0.415	0.415	40,700
2025-09-03	0.410	0.410	0.405	0.405	0.405	9,800
2025-09-02	0.410	0.410	0.400	0.410	0.410	119,900
2025-08-29	0.400	0.410	0.400	0.410	0.410	129,500
2025-08-28	0.400	0.405	0.400	0.405	0.405	124,600
2025-08-27	0.400	0.400	0.395	0.400	0.400	67,000
2025-08-26	0.400	0.405	0.400	0.400	0.400	76,000
2025-08-25	0.410	0.410	0.400	0.400	0.400	57,700
2025-08-22	0.420	0.420	0.405	0.410	0.410	98,200
2025-08-21	0.405	0.415	0.400	0.415	0.415	131,000
2025-08-19	0.415	0.420	0.400	0.405	0.405	338,900
2025-08-18	0.420	0.420	0.415	0.420	0.420	33,900
2025-08-15	0.430	0.430	0.420	0.430	0.430	50,300
2025-08-14	0.435	0.435	0.435	0.435	0.435	2,000
2025-08-13	0.440	0.440	0.420	0.435	0.435	79,300
2025-08-12	0.450	0.450	0.450	0.450	0.450	400
2025-08-11	0.450	0.450	0.435	0.450	0.450	39,300
2025-08-08	0.455	0.455	0.450	0.450	0.450	17,600
2025-08-07	0.460	0.460	0.435	0.455	0.455	11,300
2025-08-06	0.455	0.465	0.450	0.465	0.465	73,000
2025-08-05	0.460	0.470	0.460	0.470	0.470	11,700
2025-08-04	0.470	0.470	0.455	0.470	0.470	30,500
2025-08-01	0.450	0.470	0.450	0.470	0.470	112,800
2025-07-31	0.470	0.470	0.455	0.465	0.465	118,500
2025-07-30	0.480	0.480	0.480	0.480	0.480	16,800
2025-07-29	0.480	0.480	0.470	0.480	0.480	132,600
2025-07-28	0.495	0.505	0.480	0.490	0.490	119,100
2025-07-25	0.490	0.510	0.490	0.510	0.510	27,100
2025-07-24	0.500	0.500	0.480	0.490	0.490	120,700
2025-07-23	0.500	0.500	0.500	0.500	0.500	12,600
2025-07-22	0.500	0.505	0.490	0.505	0.505	99,100
2025-07-21	0.510	0.510	0.510	0.510	0.510	10,000
2025-07-18	0.520	0.520	0.510	0.515	0.515	14,200
2025-07-17	0.510	0.520	0.500	0.520	0.520	52,300
2025-07-15	0.520	0.525	0.515	0.525	0.525	60,300
2025-07-14	0.525	0.530	0.520	0.530	0.515	184,800
2025-07-11	0.530	0.530	0.530	0.530	0.515	5,000
2025-07-10	0.530	0.530	0.520	0.530	0.515	94,000
2025-07-09	0.540	0.540	0.525	0.530	0.515	140,700
2025-07-07	0.545	0.545	0.545	0.545	0.530	1,000
2025-07-04	0.545	0.545	0.545	0.545	0.530	7,000
2025-07-03	0.545	0.545	0.545	0.545	0.530	4,100
2025-07-02	0.550	0.550	0.540	0.545	0.530	74,900
2025-07-01	0.550	0.550	0.540	0.550	0.534	45,000
2025-06-30	0.545	0.550	0.540	0.550	0.534	48,400
2025-06-26	0.565	0.565	0.540	0.540	0.525	187,000
2025-06-25	0.565	0.565	0.530	0.565	0.549	92,100
2025-06-23	0.580	0.580	0.545	0.575	0.559	17,800
2025-06-20	0.550	0.585	0.550	0.585	0.568	24,400
2025-06-19	0.530	0.580	0.530	0.550	0.534	60,500
2025-06-18	0.580	0.580	0.540	0.560	0.544	131,500
2025-06-17	0.560	0.585	0.550	0.585	0.568	58,000
2025-06-16	0.585	0.585	0.560	0.585	0.568	15,000
2025-06-13	0.580	0.585	0.560	0.585	0.568	12,900

← NewerPage 5 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.