Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	0.680	0.680	0.680	0.680	0.642	93,000
2024-12-06	0.685	0.690	0.680	0.680	0.642	18,400
2024-12-05	0.685	0.690	0.685	0.685	0.646	81,500
2024-12-04	0.685	0.690	0.685	0.690	0.651	29,000
2024-12-03	0.700	0.700	0.690	0.690	0.651	35,500
2024-12-02	0.680	0.700	0.680	0.700	0.661	111,900
2024-11-29	0.680	0.685	0.680	0.680	0.642	39,000
2024-11-28	0.685	0.685	0.680	0.680	0.642	110,600
2024-11-27	0.685	0.685	0.685	0.685	0.646	12,000
2024-11-26	0.680	0.680	0.680	0.680	0.642	12,000
2024-11-25	0.680	0.680	0.680	0.680	0.642	2,200
2024-11-22	0.685	0.690	0.680	0.680	0.642	52,800
2024-11-21	0.680	0.685	0.680	0.685	0.646	24,000
2024-11-20	0.680	0.685	0.675	0.685	0.646	48,000
2024-11-19	0.690	0.690	0.680	0.680	0.642	90,900
2024-11-18	0.685	0.685	0.685	0.685	0.646	23,000
2024-11-15	0.680	0.685	0.680	0.685	0.646	33,100
2024-11-14	0.685	0.685	0.680	0.680	0.642	87,200
2024-11-13	0.680	0.680	0.680	0.680	0.642	91,700
2024-11-12	0.685	0.685	0.685	0.685	0.646	52,200
2024-11-11	0.690	0.690	0.685	0.685	0.646	112,000
2024-11-08	0.690	0.690	0.690	0.690	0.651	12,500
2024-11-07	0.685	0.690	0.685	0.690	0.651	8,100
2024-11-06	0.690	0.690	0.685	0.685	0.646	51,300
2024-11-05	0.690	0.690	0.690	0.690	0.651	236,200
2024-11-04	0.695	0.695	0.695	0.695	0.656	4,900
2024-11-01	0.695	0.695	0.695	0.695	0.656	15,600
2024-10-30	0.695	0.700	0.695	0.695	0.656	30,300
2024-10-29	0.690	0.700	0.685	0.695	0.656	40,100
2024-10-28	0.700	0.700	0.695	0.695	0.656	14,600
2024-10-25	0.690	0.700	0.690	0.695	0.656	17,600
2024-10-24	0.690	0.695	0.690	0.695	0.656	76,200
2024-10-23	0.695	0.695	0.695	0.695	0.656	11,000
2024-10-22	0.695	0.695	0.690	0.695	0.656	32,600
2024-10-21	0.700	0.700	0.690	0.690	0.651	128,000
2024-10-18	0.700	0.700	0.695	0.700	0.661	63,000
2024-10-17	0.700	0.705	0.700	0.705	0.665	74,700
2024-10-16	0.700	0.700	0.700	0.700	0.661	40,000
2024-10-15	0.700	0.705	0.700	0.705	0.665	70,300
2024-10-14	0.705	0.705	0.700	0.700	0.661	101,200
2024-10-11	0.705	0.705	0.700	0.705	0.665	90,000
2024-10-10	0.700	0.705	0.690	0.705	0.665	132,200
2024-10-09	0.705	0.705	0.700	0.705	0.665	51,300
2024-10-08	0.710	0.710	0.710	0.710	0.670	12,000
2024-10-07	0.700	0.705	0.690	0.705	0.665	40,400
2024-10-04	0.710	0.710	0.685	0.705	0.665	121,100
2024-10-03	0.690	0.705	0.690	0.705	0.665	100,800
2024-10-02	0.690	0.690	0.680	0.685	0.646	230,000
2024-10-01	0.700	0.700	0.675	0.690	0.651	534,500
2024-09-30	0.710	0.715	0.705	0.710	0.670	167,000
2024-09-27	0.710	0.715	0.710	0.715	0.675	23,100
2024-09-26	0.715	0.715	0.710	0.715	0.675	77,500
2024-09-25	0.715	0.715	0.710	0.710	0.670	73,200
2024-09-24	0.720	0.720	0.715	0.720	0.679	45,700
2024-09-23	0.720	0.720	0.710	0.720	0.679	209,000
2024-09-20	0.720	0.725	0.720	0.725	0.684	143,700
2024-09-19	0.720	0.720	0.720	0.720	0.679	47,600
2024-09-18	0.720	0.720	0.715	0.720	0.679	19,600
2024-09-17	0.720	0.720	0.710	0.720	0.679	64,100
2024-09-13	0.710	0.710	0.710	0.710	0.670	43,200

← NewerPage 8 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.