Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	0.260	0.270	0.260	0.260	0.255	82,200
2024-07-05	0.260	0.280	0.260	0.260	0.255	2,533,000
2024-07-04	0.275	0.275	0.260	0.265	0.260	672,300
2024-07-03	0.270	0.285	0.265	0.275	0.269	3,083,700
2024-07-02	0.260	0.275	0.260	0.275	0.269	377,500
2024-07-01	0.260	0.265	0.260	0.260	0.255	149,200
2024-06-28	0.260	0.265	0.255	0.260	0.255	297,500
2024-06-27	0.265	0.265	0.260	0.260	0.255	191,900
2024-06-26	0.260	0.270	0.260	0.270	0.265	160,500
2024-06-25	0.265	0.270	0.260	0.260	0.255	31,000
2024-06-24	0.275	0.275	0.265	0.265	0.260	110,800
2024-06-21	0.270	0.275	0.260	0.275	0.269	267,700
2024-06-20	0.270	0.270	0.260	0.270	0.265	344,400
2024-06-19	0.270	0.270	0.270	0.270	0.265	84,000
2024-06-18	0.280	0.290	0.265	0.270	0.265	199,100
2024-06-14	0.265	0.290	0.255	0.270	0.265	603,000
2024-06-13	0.260	0.265	0.250	0.255	0.250	468,700
2024-06-12	0.280	0.280	0.255	0.260	0.255	894,500
2024-06-11	0.290	0.290	0.270	0.280	0.274	932,600
2024-06-10	0.290	0.295	0.280	0.290	0.284	739,300
2024-06-07	0.305	0.305	0.285	0.295	0.289	1,605,500
2024-06-06	0.305	0.310	0.305	0.310	0.304	75,500
2024-06-05	0.310	0.310	0.305	0.305	0.299	106,800
2024-06-04	0.320	0.325	0.305	0.320	0.314	87,500
2024-05-31	0.315	0.325	0.305	0.310	0.304	193,100
2024-05-30	0.330	0.330	0.310	0.330	0.323	465,800
2024-05-29	0.330	0.335	0.325	0.330	0.323	2,317,300
2024-05-28	0.330	0.345	0.330	0.345	0.338	357,100
2024-05-27	0.335	0.340	0.335	0.340	0.333	87,000
2024-05-24	0.335	0.340	0.335	0.340	0.333	68,900
2024-05-23	0.345	0.350	0.325	0.340	0.333	1,552,300
2024-05-21	0.355	0.355	0.340	0.345	0.338	671,900
2024-05-20	0.340	0.350	0.340	0.350	0.343	122,800
2024-05-17	0.355	0.370	0.340	0.345	0.338	484,700
2024-05-16	0.355	0.355	0.345	0.355	0.348	32,500
2024-05-15	0.350	0.355	0.330	0.345	0.338	856,800
2024-05-14	0.370	0.375	0.345	0.350	0.343	595,100
2024-05-13	0.375	0.375	0.350	0.375	0.367	744,000
2024-05-10	0.385	0.385	0.355	0.370	0.362	611,800
2024-05-09	0.380	0.390	0.370	0.380	0.372	491,900
2024-05-08	0.390	0.395	0.385	0.395	0.387	102,300
2024-05-07	0.390	0.400	0.390	0.400	0.392	59,000
2024-05-06	0.395	0.400	0.385	0.400	0.392	46,500
2024-05-03	0.400	0.400	0.400	0.400	0.392	3,400
2024-05-02	0.400	0.400	0.380	0.400	0.392	421,000
2024-04-30	0.405	0.405	0.390	0.400	0.392	114,100
2024-04-29	0.405	0.405	0.400	0.405	0.397	108,900
2024-04-26	0.405	0.415	0.400	0.410	0.402	79,300
2024-04-25	0.405	0.410	0.400	0.410	0.402	263,900
2024-04-24	0.410	0.420	0.410	0.415	0.407	192,000
2024-04-23	0.420	0.430	0.410	0.410	0.402	16,100
2024-04-22	0.410	0.415	0.400	0.410	0.402	322,100
2024-04-19	0.420	0.425	0.415	0.425	0.416	109,100
2024-04-18	0.440	0.440	0.415	0.425	0.416	180,800
2024-04-17	0.425	0.425	0.420	0.425	0.416	24,100
2024-04-16	0.425	0.445	0.425	0.445	0.436	12,200
2024-04-15	0.430	0.435	0.430	0.435	0.426	80,200
2024-04-12	0.440	0.440	0.430	0.440	0.431	164,300
2024-04-09	0.440	0.440	0.440	0.440	0.431	2,000
2024-04-05	0.445	0.445	0.430	0.440	0.431	58,100

← NewerPage 10 of 19 · 1,115 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.