Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.570	0.570	0.520	0.520	0.509	23,400
2023-06-12	0.560	0.560	0.560	0.560	0.549	200
2023-06-08	0.565	0.570	0.520	0.520	0.509	2,100
2023-06-07	0.520	0.520	0.510	0.520	0.509	14,600
2023-06-06	0.530	0.555	0.530	0.540	0.529	9,100
2023-06-02	0.565	0.570	0.565	0.565	0.554	24,100
2023-06-01	0.540	0.565	0.540	0.565	0.554	212,000
2023-05-31	0.475	0.545	0.475	0.545	0.534	199,600
2023-05-30	0.470	0.485	0.450	0.470	0.460	238,200
2023-05-29	0.505	0.505	0.470	0.505	0.495	45,500
2023-05-26	0.500	0.525	0.490	0.525	0.514	41,500
2023-05-25	0.510	0.530	0.510	0.530	0.519	4,900
2023-05-24	0.510	0.525	0.510	0.510	0.500	10,500
2023-05-23	0.515	0.525	0.510	0.515	0.505	18,000
2023-05-19	0.530	0.530	0.530	0.530	0.519	1,000
2023-05-18	0.535	0.535	0.500	0.530	0.519	148,400
2023-05-17	0.555	0.560	0.555	0.560	0.549	55,500
2023-05-12	0.535	0.555	0.535	0.555	0.544	6,500
2023-05-10	0.560	0.560	0.560	0.560	0.549	100
2023-05-09	0.550	0.555	0.550	0.555	0.544	228,700
2023-05-08	0.550	0.565	0.535	0.560	0.549	342,600
2023-05-05	0.550	0.570	0.550	0.570	0.558	34,500
2023-05-03	0.570	0.575	0.570	0.575	0.563	84,200
2023-05-02	0.565	0.565	0.555	0.560	0.549	21,500
2023-04-28	0.570	0.575	0.565	0.575	0.563	85,700
2023-04-27	0.570	0.575	0.560	0.575	0.563	125,200
2023-04-26	0.570	0.570	0.565	0.570	0.558	68,200
2023-04-25	0.565	0.580	0.565	0.580	0.568	433,500
2023-04-20	0.570	0.570	0.555	0.565	0.554	224,500
2023-04-19	0.570	0.575	0.565	0.570	0.558	153,700
2023-04-18	0.565	0.575	0.550	0.570	0.558	670,600
2023-04-17	0.540	0.570	0.525	0.565	0.554	493,100
2023-04-14	0.540	0.545	0.530	0.545	0.534	17,000
2023-04-13	0.515	0.540	0.505	0.540	0.529	80,900
2023-04-12	0.525	0.555	0.500	0.515	0.505	270,800
2023-04-07	0.555	0.560	0.530	0.560	0.549	59,600
2023-04-06	0.540	0.540	0.530	0.535	0.524	31,000
2023-04-04	0.550	0.550	0.530	0.540	0.529	59,000
2023-04-03	0.555	0.560	0.530	0.560	0.549	90,200
2023-03-31	0.525	0.525	0.525	0.525	0.514	35,000
2023-03-30	0.555	0.555	0.555	0.555	0.544	15,000
2023-03-29	0.560	0.560	0.560	0.560	0.549	100
2023-03-28	0.560	0.560	0.560	0.560	0.549	7,000
2023-03-24	0.540	0.540	0.530	0.540	0.529	24,600
2023-03-22	0.540	0.550	0.540	0.550	0.539	43,100
2023-03-21	0.565	0.565	0.565	0.565	0.554	9,500
2023-03-20	0.530	0.565	0.530	0.565	0.554	20,000
2023-03-17	0.545	0.545	0.540	0.545	0.534	101,100
2023-03-16	0.540	0.545	0.535	0.535	0.524	12,500
2023-03-15	0.535	0.555	0.535	0.555	0.544	52,500
2023-03-10	0.560	0.560	0.560	0.560	0.549	19,000
2023-03-09	0.550	0.550	0.550	0.550	0.539	40,000
2023-03-08	0.550	0.565	0.545	0.565	0.554	178,500
2023-03-07	0.555	0.560	0.550	0.550	0.539	1,944,800
2023-03-06	0.555	0.570	0.555	0.570	0.558	54,000
2023-03-03	0.555	0.555	0.555	0.555	0.544	5,000
2023-03-02	0.555	0.555	0.555	0.555	0.544	12,000
2023-02-28	0.565	0.575	0.555	0.575	0.563	134,000
2023-02-24	0.575	0.590	0.565	0.580	0.568	233,200
2023-02-23	0.595	0.595	0.595	0.595	0.583	18,800

← NewerPage 14 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.