Jaycorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	0.725	0.725	0.710	0.710	0.670	81,900
2024-09-11	0.720	0.725	0.720	0.725	0.684	3,100
2024-09-10	0.720	0.725	0.720	0.725	0.684	57,900
2024-09-09	0.720	0.725	0.720	0.720	0.679	116,700
2024-09-06	0.720	0.725	0.720	0.720	0.679	30,000
2024-09-05	0.720	0.725	0.720	0.720	0.679	53,000
2024-09-04	0.725	0.725	0.720	0.720	0.679	9,600
2024-09-03	0.725	0.725	0.715	0.720	0.679	79,900
2024-09-02	0.720	0.725	0.715	0.725	0.684	112,400
2024-08-30	0.720	0.720	0.715	0.720	0.679	1,400
2024-08-29	0.720	0.720	0.715	0.720	0.679	207,500
2024-08-28	0.715	0.720	0.715	0.720	0.679	117,000
2024-08-27	0.715	0.715	0.710	0.715	0.675	258,500
2024-08-26	0.720	0.720	0.715	0.720	0.679	73,000
2024-08-23	0.715	0.720	0.715	0.720	0.679	5,000
2024-08-22	0.720	0.720	0.720	0.720	0.679	24,100
2024-08-21	0.710	0.725	0.710	0.725	0.684	24,100
2024-08-20	0.720	0.725	0.710	0.710	0.670	251,100
2024-08-19	0.725	0.725	0.720	0.720	0.679	97,900
2024-08-16	0.720	0.720	0.720	0.720	0.679	15,000
2024-08-15	0.740	0.740	0.720	0.720	0.679	6,900
2024-08-14	0.720	0.730	0.720	0.730	0.689	22,500
2024-08-13	0.720	0.720	0.720	0.720	0.679	23,700
2024-08-12	0.720	0.725	0.720	0.720	0.679	18,600
2024-08-09	0.735	0.735	0.720	0.720	0.679	28,200
2024-08-08	0.720	0.725	0.720	0.725	0.684	80,100
2024-08-07	0.715	0.720	0.705	0.720	0.679	112,100
2024-08-06	0.700	0.725	0.700	0.715	0.675	226,700
2024-08-05	0.730	0.730	0.700	0.710	0.670	652,000
2024-08-02	0.735	0.740	0.730	0.740	0.698	81,000
2024-08-01	0.735	0.735	0.735	0.735	0.694	20,600
2024-07-31	0.740	0.740	0.735	0.735	0.694	52,400
2024-07-30	0.740	0.740	0.740	0.740	0.698	17,500
2024-07-29	0.740	0.745	0.740	0.745	0.703	46,100
2024-07-26	0.740	0.740	0.740	0.740	0.698	20,000
2024-07-25	0.740	0.740	0.735	0.740	0.698	38,200
2024-07-24	0.740	0.740	0.740	0.740	0.698	27,000
2024-07-23	0.740	0.740	0.740	0.740	0.698	59,000
2024-07-22	0.745	0.745	0.740	0.745	0.703	107,100
2024-07-19	0.740	0.745	0.740	0.745	0.703	27,600
2024-07-18	0.745	0.745	0.740	0.740	0.698	42,700
2024-07-17	0.745	0.745	0.745	0.745	0.703	25,400
2024-07-16	0.740	0.745	0.740	0.740	0.698	131,700
2024-07-15	0.750	0.750	0.740	0.745	0.703	99,800
2024-07-12	0.745	0.750	0.740	0.750	0.708	98,900
2024-07-11	0.745	0.745	0.740	0.740	0.698	86,000
2024-07-10	0.745	0.745	0.740	0.740	0.698	43,900
2024-07-09	0.740	0.740	0.735	0.740	0.698	60,800
2024-07-05	0.740	0.745	0.740	0.740	0.698	45,200
2024-07-04	0.745	0.745	0.735	0.735	0.694	187,500
2024-07-03	0.745	0.745	0.745	0.745	0.703	71,800
2024-07-02	0.735	0.745	0.720	0.745	0.703	386,500
2024-07-01	0.730	0.735	0.730	0.735	0.694	75,600
2024-06-28	0.740	0.755	0.730	0.730	0.689	544,600
2024-06-27	0.750	0.750	0.745	0.745	0.703	23,000
2024-06-26	0.740	0.750	0.740	0.750	0.708	86,100
2024-06-25	0.745	0.750	0.735	0.735	0.694	124,700
2024-06-24	0.745	0.745	0.745	0.745	0.703	60,900
2024-06-21	0.750	0.755	0.745	0.750	0.708	66,000
2024-06-20	0.750	0.755	0.750	0.750	0.708	49,200

← NewerPage 9 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.