Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.445	0.450	0.440	0.445	0.436	101,800
2024-04-03	0.460	0.460	0.450	0.455	0.446	89,200
2024-04-02	0.435	0.465	0.435	0.455	0.446	159,300
2024-04-01	0.440	0.445	0.435	0.440	0.431	136,600
2024-03-29	0.440	0.450	0.440	0.445	0.436	87,000
2024-03-27	0.450	0.450	0.440	0.445	0.436	65,500
2024-03-26	0.455	0.455	0.445	0.450	0.441	93,400
2024-03-25	0.460	0.460	0.445	0.455	0.446	139,200
2024-03-22	0.470	0.475	0.445	0.465	0.456	485,900
2024-03-21	0.465	0.475	0.450	0.455	0.446	573,900
2024-03-20	0.460	0.465	0.450	0.455	0.446	486,800
2024-03-19	0.440	0.465	0.435	0.455	0.446	268,300
2024-03-18	0.420	0.460	0.410	0.435	0.426	320,600
2024-03-15	0.405	0.430	0.400	0.425	0.416	462,800
2024-03-14	0.405	0.430	0.400	0.410	0.402	447,200
2024-03-13	0.410	0.420	0.400	0.405	0.397	153,200
2024-03-12	0.405	0.410	0.400	0.410	0.402	768,600
2024-03-11	0.425	0.440	0.400	0.405	0.397	176,300
2024-03-08	0.430	0.445	0.420	0.445	0.436	326,800
2024-03-07	0.440	0.445	0.435	0.445	0.436	212,400
2024-03-06	0.445	0.455	0.445	0.450	0.441	32,500
2024-03-05	0.455	0.465	0.430	0.445	0.436	338,300
2024-03-04	0.455	0.470	0.455	0.470	0.460	44,700
2024-03-01	0.480	0.480	0.460	0.470	0.460	70,600
2024-02-29	0.455	0.475	0.455	0.475	0.465	71,500
2024-02-28	0.470	0.470	0.455	0.465	0.456	82,000
2024-02-27	0.485	0.485	0.450	0.475	0.465	170,000
2024-02-26	0.475	0.485	0.475	0.485	0.475	119,200
2024-02-23	0.490	0.495	0.480	0.490	0.480	175,300
2024-02-22	0.485	0.495	0.480	0.485	0.475	42,600
2024-02-21	0.485	0.490	0.475	0.485	0.475	72,600
2024-02-20	0.500	0.500	0.490	0.495	0.485	18,700
2024-02-19	0.495	0.505	0.480	0.495	0.485	53,300
2024-02-16	0.475	0.500	0.475	0.490	0.480	77,700
2024-02-15	0.470	0.485	0.465	0.485	0.475	43,300
2024-02-13	0.480	0.480	0.480	0.480	0.470	24,200
2024-02-09	0.480	0.485	0.480	0.480	0.470	50,800
2024-02-08	0.475	0.500	0.475	0.500	0.490	48,000
2024-02-07	0.465	0.480	0.465	0.475	0.465	153,500
2024-02-06	0.470	0.480	0.470	0.480	0.470	55,800
2024-02-05	0.470	0.485	0.470	0.485	0.475	8,100
2024-02-02	0.475	0.490	0.470	0.470	0.460	82,800
2024-01-31	0.470	0.490	0.455	0.480	0.470	3,919,500
2024-01-30	0.470	0.475	0.455	0.470	0.460	219,200
2024-01-29	0.450	0.475	0.450	0.475	0.465	215,900
2024-01-26	0.485	0.485	0.455	0.460	0.451	631,500
2024-01-24	0.470	0.500	0.470	0.495	0.485	30,400
2024-01-19	0.490	0.505	0.485	0.500	0.490	139,400
2024-01-18	0.495	0.495	0.490	0.490	0.480	41,800
2024-01-17	0.510	0.510	0.495	0.510	0.500	37,300
2024-01-16	0.505	0.510	0.500	0.510	0.500	82,600
2024-01-15	0.505	0.520	0.505	0.510	0.500	506,200
2024-01-12	0.515	0.525	0.505	0.525	0.514	101,700
2024-01-11	0.515	0.515	0.515	0.515	0.505	10,000
2024-01-10	0.530	0.540	0.515	0.535	0.524	44,700
2024-01-09	0.525	0.535	0.515	0.530	0.519	470,500
2024-01-08	0.525	0.530	0.515	0.525	0.514	62,000
2024-01-05	0.545	0.545	0.510	0.530	0.519	120,000
2024-01-04	0.535	0.550	0.520	0.525	0.514	366,500
2024-01-03	0.525	0.530	0.500	0.530	0.519	389,700

← NewerPage 11 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.