Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	0.545	0.545	0.510	0.520	0.509	854,500
2023-12-29	0.495	0.560	0.495	0.510	0.500	988,600
2023-12-28	0.490	0.505	0.485	0.505	0.495	278,800
2023-12-27	0.500	0.505	0.490	0.490	0.480	72,600
2023-12-26	0.500	0.500	0.495	0.500	0.490	67,600
2023-12-22	0.505	0.520	0.495	0.505	0.495	211,400
2023-12-21	0.495	0.510	0.495	0.495	0.485	95,600
2023-12-20	0.500	0.505	0.500	0.500	0.490	102,100
2023-12-19	0.500	0.500	0.485	0.500	0.490	212,200
2023-12-18	0.490	0.500	0.485	0.500	0.490	94,600
2023-12-15	0.505	0.505	0.495	0.500	0.490	105,100
2023-12-14	0.505	0.515	0.485	0.510	0.500	265,000
2023-12-13	0.510	0.520	0.500	0.510	0.500	139,300
2023-12-12	0.505	0.520	0.500	0.515	0.505	118,500
2023-12-11	0.525	0.525	0.505	0.505	0.495	330,700
2023-12-08	0.520	0.530	0.515	0.520	0.509	114,900
2023-12-07	0.540	0.545	0.515	0.535	0.524	373,800
2023-12-06	0.535	0.550	0.535	0.535	0.524	361,600
2023-12-05	0.540	0.545	0.520	0.530	0.519	259,100
2023-12-04	0.530	0.555	0.500	0.555	0.544	824,100
2023-12-01	0.565	0.565	0.530	0.550	0.539	338,100
2023-11-30	0.585	0.590	0.520	0.555	0.544	450,200
2023-11-29	0.580	0.600	0.570	0.570	0.558	1,251,000
2023-11-28	0.590	0.605	0.585	0.605	0.593	249,300
2023-11-27	0.600	0.615	0.575	0.600	0.588	465,100
2023-11-24	0.570	0.605	0.565	0.600	0.588	356,500
2023-11-23	0.600	0.600	0.570	0.580	0.568	409,800
2023-11-22	0.625	0.630	0.580	0.615	0.602	558,700
2023-11-21	0.635	0.635	0.610	0.625	0.612	369,400
2023-11-20	0.645	0.650	0.625	0.635	0.622	164,300
2023-11-17	0.640	0.650	0.630	0.635	0.622	208,200
2023-11-16	0.630	0.665	0.620	0.640	0.627	1,710,000
2023-11-15	0.615	0.630	0.615	0.620	0.607	187,700
2023-11-14	0.630	0.630	0.615	0.630	0.617	411,100
2023-11-10	0.635	0.640	0.620	0.630	0.617	309,300
2023-11-09	0.635	0.635	0.595	0.635	0.622	542,600
2023-11-08	0.625	0.635	0.615	0.625	0.612	471,600
2023-11-07	0.630	0.645	0.620	0.625	0.612	756,200
2023-11-06	0.580	0.630	0.565	0.630	0.617	6,215,200
2023-11-03	0.585	0.585	0.565	0.580	0.568	63,200
2023-11-02	0.580	0.595	0.555	0.590	0.578	344,500
2023-11-01	0.595	0.595	0.555	0.585	0.573	152,600
2023-10-31	0.575	0.600	0.565	0.580	0.568	278,100
2023-10-30	0.585	0.585	0.555	0.580	0.568	1,335,000
2023-10-27	0.590	0.590	0.570	0.585	0.573	348,200
2023-10-26	0.595	0.600	0.570	0.580	0.568	420,400
2023-10-25	0.575	0.605	0.560	0.585	0.573	704,500
2023-10-24	0.580	0.580	0.555	0.565	0.554	424,400
2023-10-23	0.620	0.620	0.565	0.575	0.563	399,000
2023-10-20	0.605	0.625	0.565	0.605	0.593	236,600
2023-10-19	0.560	0.625	0.560	0.605	0.593	1,043,400
2023-10-18	0.605	0.615	0.565	0.585	0.573	409,700
2023-10-17	0.510	0.615	0.510	0.605	0.593	1,946,400
2023-10-16	0.500	0.510	0.495	0.505	0.495	125,900
2023-10-13	0.510	0.515	0.485	0.500	0.490	842,100
2023-10-12	0.530	0.540	0.495	0.515	0.505	399,900
2023-10-11	0.515	0.550	0.515	0.530	0.519	625,500
2023-10-10	0.485	0.535	0.470	0.520	0.509	1,075,900
2023-10-09	0.470	0.485	0.470	0.485	0.475	37,000
2023-10-06	0.480	0.490	0.470	0.490	0.480	721,900

← NewerPage 12 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.