Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.455	0.475	0.455	0.475	0.475	3,500
2026-10-15	0.460	0.475	0.460	0.470	0.470	55,900
2026-10-14	0.475	0.475	0.475	0.475	0.475	1,200
2026-10-13	0.465	0.470	0.460	0.460	0.460	181,300
2026-10-12	0.465	0.470	0.465	0.470	0.470	17,300
2026-10-09	0.470	0.470	0.470	0.470	0.470	8,000
2026-10-08	0.465	0.470	0.465	0.470	0.470	46,500
2026-10-07	0.465	0.475	0.465	0.475	0.475	3,400
2026-10-06	0.470	0.475	0.465	0.475	0.475	36,200
2026-10-05	0.465	0.475	0.455	0.470	0.470	466,000
2026-10-02	0.475	0.475	0.465	0.470	0.470	147,300
2026-10-01	0.485	0.485	0.485	0.485	0.485	12,100
2026-09-30	0.485	0.485	0.485	0.485	0.485	18,800
2026-09-29	0.485	0.485	0.485	0.485	0.485	11,700
2026-09-28	0.480	0.485	0.465	0.480	0.480	2,067,000
2026-09-25	0.485	0.490	0.480	0.480	0.480	3,134,000
2026-09-24	0.490	0.490	0.490	0.490	0.490	0
2026-09-23	0.485	0.500	0.485	0.490	0.490	2,223,400
2026-09-22	0.480	0.495	0.480	0.495	0.495	875,600
2026-09-21	0.480	0.485	0.480	0.485	0.485	1,475,300
2026-09-18	0.475	0.495	0.475	0.495	0.495	723,500
2026-09-17	0.480	0.495	0.475	0.485	0.485	1,216,600
2026-09-16	0.490	0.490	0.490	0.490	0.490	0
2026-09-15	0.480	0.495	0.480	0.490	0.490	387,500
2026-09-14	0.485	0.495	0.480	0.495	0.495	1,563,500
2026-09-11	0.490	0.500	0.485	0.485	0.485	425,700
2026-09-10	0.485	0.500	0.480	0.500	0.500	266,500
2026-09-09	0.485	0.495	0.480	0.490	0.490	234,600
2026-09-08	0.480	0.490	0.480	0.485	0.485	79,000
2026-09-07	0.485	0.495	0.475	0.495	0.495	235,200
2026-09-04	0.470	0.485	0.450	0.480	0.480	511,700
2026-09-03	0.480	0.485	0.470	0.480	0.480	975,700
2026-09-02	0.485	0.490	0.470	0.485	0.485	297,600
2026-09-01	0.500	0.500	0.500	0.500	0.500	0
2026-08-31	0.500	0.500	0.500	0.500	0.500	0
2026-08-28	0.470	0.500	0.470	0.500	0.500	644,300
2026-08-27	0.495	0.495	0.470	0.470	0.470	581,100
2026-08-26	0.495	0.495	0.495	0.495	0.495	0
2026-08-25	0.495	0.495	0.495	0.495	0.495	0
2026-08-24	0.495	0.495	0.495	0.495	0.495	480,000
2026-08-21	0.495	0.500	0.470	0.480	0.480	1,134,400
2026-08-20	0.490	0.500	0.465	0.495	0.495	764,200
2026-08-19	0.490	0.495	0.430	0.495	0.495	832,500
2026-08-18	0.475	0.490	0.420	0.490	0.490	627,200
2026-08-17	0.490	0.495	0.475	0.475	0.475	2,025,700
2026-08-14	0.490	0.500	0.485	0.490	0.490	3,490,200
2026-08-13	0.500	0.500	0.490	0.500	0.500	1,808,000
2026-08-12	0.495	0.505	0.490	0.505	0.505	2,753,200
2026-08-11	0.500	0.505	0.495	0.505	0.505	3,608,600
2026-08-10	0.505	0.505	0.495	0.505	0.505	3,634,900
2026-08-07	0.495	0.505	0.495	0.505	0.505	2,836,800
2026-08-06	0.500	0.505	0.495	0.505	0.505	5,022,800
2026-08-05	0.510	0.510	0.500	0.505	0.505	4,202,800
2026-08-04	0.505	0.505	0.500	0.505	0.505	2,973,500
2026-08-03	0.500	0.505	0.495	0.500	0.500	4,860,900
2026-07-31	0.500	0.505	0.500	0.500	0.500	3,650,200
2026-07-30	0.500	0.505	0.495	0.505	0.505	1,543,700
2026-07-29	0.500	0.505	0.495	0.505	0.505	5,259,800
2026-07-28	0.510	0.510	0.500	0.500	0.500	3,794,500
2026-07-27	0.510	0.510	0.505	0.510	0.510	1,677,600

Page 1 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.