Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	0.615	0.615	0.580	0.605	0.588	143,400
2025-03-07	0.610	0.615	0.610	0.615	0.598	36,000
2025-03-06	0.610	0.620	0.610	0.620	0.603	20,200
2025-03-05	0.615	0.620	0.605	0.620	0.603	68,400
2025-03-04	0.620	0.620	0.610	0.620	0.603	31,500
2025-03-03	0.620	0.620	0.580	0.620	0.603	63,700
2025-02-28	0.620	0.625	0.620	0.620	0.603	30,400
2025-02-27	0.610	0.615	0.610	0.610	0.593	40,800
2025-02-26	0.610	0.615	0.570	0.615	0.598	21,800
2025-02-25	0.635	0.635	0.600	0.615	0.598	133,500
2025-02-24	0.630	0.635	0.615	0.635	0.617	71,400
2025-02-21	0.635	0.635	0.635	0.635	0.617	10,000
2025-02-20	0.640	0.640	0.635	0.635	0.617	15,000
2025-02-19	0.635	0.635	0.630	0.630	0.612	12,100
2025-02-18	0.640	0.640	0.620	0.630	0.612	68,600
2025-02-17	0.640	0.640	0.635	0.640	0.622	20,000
2025-02-14	0.635	0.635	0.630	0.635	0.617	21,900
2025-02-13	0.620	0.635	0.620	0.635	0.617	19,500
2025-02-12	0.610	0.630	0.610	0.630	0.612	66,800
2025-02-10	0.615	0.625	0.615	0.625	0.607	28,500
2025-02-07	0.625	0.630	0.615	0.630	0.612	122,300
2025-02-06	0.630	0.630	0.610	0.630	0.612	73,300
2025-02-05	0.640	0.640	0.630	0.630	0.612	25,200
2025-02-04	0.645	0.645	0.645	0.645	0.627	5,000
2025-02-03	0.645	0.650	0.640	0.650	0.632	49,100
2025-01-31	0.645	0.650	0.600	0.650	0.632	29,000
2025-01-28	0.645	0.650	0.645	0.645	0.627	18,200
2025-01-27	0.635	0.645	0.635	0.640	0.622	35,500
2025-01-24	0.640	0.645	0.640	0.645	0.627	20,600
2025-01-23	0.645	0.645	0.635	0.640	0.622	17,700
2025-01-22	0.625	0.640	0.625	0.640	0.622	43,700
2025-01-21	0.630	0.635	0.625	0.630	0.612	46,800
2025-01-20	0.610	0.630	0.610	0.630	0.612	58,600
2025-01-17	0.620	0.620	0.600	0.600	0.583	135,800
2025-01-16	0.630	0.630	0.625	0.625	0.607	57,500
2025-01-15	0.640	0.640	0.630	0.630	0.612	22,000
2025-01-14	0.635	0.640	0.635	0.640	0.622	19,900
2025-01-13	0.640	0.645	0.635	0.635	0.617	10,900
2025-01-10	0.635	0.640	0.635	0.640	0.622	27,900
2025-01-09	0.635	0.640	0.635	0.635	0.617	34,100
2025-01-08	0.640	0.640	0.635	0.635	0.617	41,000
2025-01-07	0.640	0.640	0.640	0.640	0.622	22,400
2025-01-06	0.640	0.640	0.640	0.640	0.622	13,100
2025-01-03	0.635	0.640	0.630	0.640	0.622	29,600
2025-01-02	0.635	0.640	0.630	0.635	0.617	56,600
2024-12-31	0.640	0.640	0.635	0.635	0.617	15,000
2024-12-30	0.650	0.650	0.640	0.640	0.622	30,200
2024-12-27	0.650	0.650	0.650	0.650	0.632	12,000
2024-12-26	0.645	0.650	0.640	0.650	0.632	11,200
2024-12-24	0.640	0.645	0.640	0.645	0.627	43,000
2024-12-23	0.640	0.645	0.640	0.640	0.622	102,700
2024-12-20	0.640	0.640	0.620	0.640	0.622	411,800
2024-12-19	0.650	0.650	0.640	0.640	0.622	108,500
2024-12-18	0.640	0.655	0.640	0.650	0.632	59,700
2024-12-17	0.665	0.665	0.650	0.655	0.637	94,000
2024-12-16	0.670	0.670	0.660	0.660	0.641	20,000
2024-12-13	0.675	0.675	0.615	0.675	0.656	157,000
2024-12-12	0.690	0.690	0.685	0.690	0.651	41,300
2024-12-11	0.680	0.685	0.680	0.685	0.646	30,900
2024-12-10	0.680	0.685	0.680	0.685	0.646	25,200

← NewerPage 7 of 20 · 1,190 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.