Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	0.480	0.485	0.470	0.480	0.470	34,500
2023-10-04	0.485	0.500	0.470	0.500	0.490	20,000
2023-10-03	0.460	0.485	0.460	0.485	0.475	639,300
2023-10-02	0.460	0.475	0.460	0.460	0.451	10,600
2023-09-22	0.470	0.470	0.470	0.470	0.460	31,000
2023-09-21	0.475	0.475	0.475	0.475	0.465	30,000
2023-09-19	0.475	0.480	0.475	0.480	0.470	55,200
2023-09-15	0.465	0.475	0.455	0.470	0.460	65,100
2023-09-13	0.470	0.470	0.470	0.470	0.460	17,000
2023-09-12	0.465	0.475	0.460	0.475	0.465	2,984,200
2023-09-11	0.465	0.485	0.465	0.465	0.456	19,200
2023-09-07	0.490	0.495	0.465	0.495	0.485	241,400
2023-09-06	0.465	0.485	0.465	0.485	0.475	20,200
2023-09-04	0.480	0.485	0.480	0.485	0.475	15,000
2023-09-01	0.490	0.490	0.485	0.485	0.475	16,200
2023-08-30	0.495	0.495	0.460	0.460	0.451	83,300
2023-08-28	0.510	0.510	0.500	0.505	0.495	22,000
2023-08-25	0.470	0.515	0.470	0.515	0.505	37,000
2023-08-24	0.475	0.475	0.475	0.475	0.465	100
2023-08-23	0.475	0.475	0.475	0.475	0.465	100
2023-08-22	0.470	0.475	0.470	0.475	0.465	27,900
2023-08-21	0.460	0.470	0.450	0.470	0.460	61,100
2023-08-18	0.465	0.475	0.455	0.470	0.460	12,000
2023-08-16	0.465	0.465	0.465	0.465	0.456	10,000
2023-08-14	0.465	0.465	0.465	0.465	0.456	30,000
2023-08-11	0.450	0.450	0.445	0.445	0.436	13,100
2023-08-10	0.455	0.455	0.450	0.450	0.441	57,800
2023-08-09	0.465	0.465	0.460	0.460	0.451	1,381,500
2023-08-08	0.465	0.470	0.445	0.470	0.460	61,100
2023-08-07	0.455	0.455	0.445	0.450	0.441	52,100
2023-08-04	0.460	0.460	0.450	0.460	0.451	194,100
2023-08-03	0.465	0.470	0.455	0.470	0.460	3,970,400
2023-08-02	0.455	0.480	0.455	0.460	0.451	3,488,700
2023-08-01	0.460	0.460	0.460	0.460	0.451	1,520,000
2023-07-31	0.475	0.480	0.455	0.480	0.470	1,528,100
2023-07-28	0.460	0.475	0.460	0.460	0.451	20,000
2023-07-27	0.455	0.475	0.455	0.475	0.465	59,900
2023-07-26	0.485	0.505	0.450	0.475	0.465	201,000
2023-07-21	0.510	0.510	0.510	0.510	0.500	200
2023-07-20	0.490	0.490	0.490	0.490	0.480	30,000
2023-07-17	0.495	0.510	0.490	0.510	0.500	128,400
2023-07-14	0.500	0.520	0.500	0.520	0.509	12,700
2023-07-12	0.505	0.515	0.500	0.515	0.505	73,600
2023-07-11	0.520	0.520	0.520	0.520	0.509	4,800
2023-07-07	0.525	0.530	0.505	0.530	0.519	74,600
2023-07-06	0.520	0.525	0.505	0.525	0.514	12,300
2023-07-05	0.535	0.535	0.510	0.520	0.509	96,000
2023-07-04	0.505	0.525	0.500	0.510	0.500	72,700
2023-07-03	0.510	0.530	0.495	0.530	0.519	35,900
2023-06-30	0.515	0.545	0.515	0.545	0.534	68,500
2023-06-28	0.515	0.515	0.515	0.515	0.505	5,100
2023-06-27	0.500	0.530	0.485	0.525	0.514	50,500
2023-06-26	0.520	0.520	0.520	0.520	0.509	100
2023-06-23	0.500	0.500	0.500	0.500	0.490	34,900
2023-06-22	0.520	0.520	0.520	0.520	0.509	200
2023-06-21	0.500	0.515	0.500	0.515	0.505	8,100
2023-06-20	0.500	0.500	0.500	0.500	0.490	25,400
2023-06-19	0.500	0.530	0.500	0.530	0.519	33,100
2023-06-15	0.510	0.540	0.500	0.540	0.529	22,300
2023-06-14	0.550	0.550	0.550	0.550	0.539	200

← NewerPage 13 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.