Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	0.580	0.585	0.560	0.585	0.568	12,900
2025-06-12	0.585	0.590	0.580	0.585	0.568	53,600
2025-06-11	0.590	0.590	0.590	0.590	0.573	1,000
2025-06-09	0.590	0.590	0.590	0.590	0.573	2,100
2025-06-06	0.560	0.590	0.560	0.590	0.573	14,800
2025-06-05	0.590	0.590	0.590	0.590	0.573	5,000
2025-06-04	0.580	0.590	0.580	0.590	0.573	80,000
2025-06-03	0.590	0.590	0.590	0.590	0.573	2,100
2025-05-30	0.565	0.590	0.550	0.590	0.573	76,600
2025-05-29	0.590	0.590	0.590	0.590	0.573	3,000
2025-05-28	0.590	0.590	0.590	0.590	0.573	200
2025-05-27	0.580	0.590	0.580	0.590	0.573	34,800
2025-05-26	0.590	0.590	0.580	0.590	0.573	104,800
2025-05-23	0.580	0.590	0.570	0.590	0.573	41,700
2025-05-22	0.580	0.580	0.575	0.580	0.564	3,000
2025-05-21	0.585	0.585	0.570	0.585	0.568	23,000
2025-05-20	0.585	0.590	0.585	0.590	0.573	10,000
2025-05-19	0.590	0.590	0.590	0.590	0.573	5,700
2025-05-15	0.585	0.590	0.580	0.590	0.573	55,200
2025-05-14	0.580	0.590	0.580	0.590	0.573	74,600
2025-05-13	0.595	0.595	0.590	0.590	0.573	79,700
2025-05-09	0.580	0.590	0.580	0.590	0.573	34,700
2025-05-08	0.590	0.590	0.580	0.580	0.564	20,500
2025-05-07	0.585	0.590	0.580	0.590	0.573	31,300
2025-05-06	0.585	0.585	0.550	0.550	0.534	10,000
2025-05-05	0.590	0.590	0.590	0.590	0.573	13,200
2025-05-02	0.595	0.595	0.580	0.595	0.578	35,900
2025-04-30	0.595	0.595	0.595	0.595	0.578	15,000
2025-04-29	0.600	0.600	0.600	0.600	0.583	15,500
2025-04-28	0.590	0.600	0.590	0.600	0.583	45,200
2025-04-25	0.580	0.595	0.580	0.590	0.573	16,000
2025-04-24	0.580	0.595	0.580	0.595	0.578	143,500
2025-04-23	0.575	0.580	0.575	0.580	0.564	30,500
2025-04-22	0.575	0.580	0.575	0.580	0.564	4,500
2025-04-21	0.590	0.590	0.570	0.580	0.564	27,800
2025-04-17	0.575	0.580	0.575	0.580	0.564	14,200
2025-04-16	0.575	0.580	0.575	0.580	0.564	70,000
2025-04-15	0.570	0.575	0.545	0.575	0.559	74,700
2025-04-14	0.565	0.570	0.565	0.570	0.554	20,800
2025-04-11	0.560	0.565	0.550	0.565	0.549	92,100
2025-04-10	0.540	0.565	0.520	0.560	0.544	235,700
2025-04-09	0.550	0.550	0.515	0.540	0.525	85,300
2025-04-08	0.545	0.555	0.530	0.555	0.539	105,800
2025-04-07	0.580	0.580	0.505	0.550	0.534	234,600
2025-04-04	0.570	0.580	0.570	0.580	0.564	32,500
2025-04-03	0.575	0.580	0.575	0.580	0.564	42,000
2025-04-02	0.570	0.580	0.570	0.580	0.564	25,000
2025-03-28	0.560	0.575	0.560	0.570	0.554	35,700
2025-03-27	0.555	0.560	0.550	0.560	0.544	35,000
2025-03-26	0.555	0.560	0.555	0.560	0.544	57,600
2025-03-25	0.530	0.555	0.505	0.555	0.539	221,000
2025-03-24	0.555	0.555	0.535	0.540	0.525	70,300
2025-03-21	0.600	0.600	0.545	0.545	0.530	516,800
2025-03-20	0.605	0.610	0.605	0.610	0.593	20,000
2025-03-19	0.610	0.610	0.610	0.610	0.593	20,500
2025-03-17	0.580	0.610	0.580	0.610	0.593	7,600
2025-03-14	0.605	0.610	0.605	0.610	0.593	34,800
2025-03-13	0.595	0.610	0.595	0.610	0.593	66,700
2025-03-12	0.590	0.600	0.590	0.600	0.583	51,000
2025-03-11	0.605	0.605	0.595	0.600	0.583	21,300

← NewerPage 6 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.