Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.570	0.600	0.570	0.600	0.588	58,800
2023-02-21	0.595	0.595	0.580	0.580	0.568	43,000
2023-02-20	0.595	0.595	0.595	0.595	0.583	30,700
2023-02-17	0.580	0.600	0.580	0.585	0.573	58,600
2023-02-16	0.580	0.600	0.580	0.600	0.588	44,900
2023-02-15	0.595	0.595	0.580	0.595	0.583	36,900
2023-02-14	0.595	0.595	0.595	0.595	0.583	12,000
2023-02-13	0.605	0.610	0.580	0.595	0.583	24,800
2023-02-10	0.580	0.610	0.580	0.600	0.588	249,400
2023-02-09	0.595	0.595	0.580	0.595	0.583	32,300
2023-02-08	0.585	0.595	0.575	0.595	0.583	79,000
2023-02-07	0.600	0.600	0.575	0.585	0.573	47,400
2023-02-03	0.585	0.600	0.575	0.600	0.588	64,900
2023-02-02	0.585	0.590	0.570	0.580	0.568	88,100
2023-01-31	0.585	0.595	0.570	0.570	0.558	103,600
2023-01-30	0.590	0.590	0.570	0.585	0.573	60,500
2023-01-27	0.585	0.585	0.575	0.580	0.568	38,200
2023-01-26	0.565	0.585	0.565	0.585	0.573	23,500
2023-01-25	0.580	0.590	0.560	0.560	0.549	39,600
2023-01-20	0.580	0.580	0.560	0.575	0.563	13,000
2023-01-19	0.570	0.570	0.560	0.560	0.549	7,800
2023-01-18	0.570	0.575	0.560	0.560	0.549	5,300
2023-01-17	0.565	0.570	0.565	0.570	0.558	10,200
2023-01-16	0.575	0.575	0.575	0.575	0.563	10,000
2023-01-13	0.565	0.580	0.565	0.575	0.563	21,100
2023-01-12	0.570	0.570	0.565	0.565	0.554	24,000
2023-01-11	0.600	0.605	0.565	0.585	0.573	215,800
2023-01-10	0.590	0.595	0.570	0.570	0.558	23,800
2023-01-09	0.565	0.600	0.565	0.600	0.588	49,300
2023-01-06	0.575	0.600	0.555	0.600	0.588	137,200
2023-01-05	0.560	0.585	0.560	0.585	0.573	17,000
2023-01-04	0.575	0.600	0.575	0.600	0.588	47,800
2023-01-03	0.570	0.575	0.550	0.560	0.549	38,800
2022-12-30	0.575	0.575	0.575	0.575	0.563	1,000
2022-12-29	0.575	0.575	0.560	0.570	0.558	8,300
2022-12-28	0.555	0.555	0.550	0.550	0.539	14,900
2022-12-27	0.565	0.565	0.550	0.550	0.539	100,000
2022-12-23	0.570	0.590	0.560	0.570	0.558	47,200
2022-12-20	0.580	0.605	0.560	0.600	0.588	320,100
2022-12-16	0.565	0.565	0.565	0.565	0.554	3,000
2022-12-15	0.585	0.590	0.570	0.570	0.558	22,900
2022-12-14	0.590	0.590	0.570	0.585	0.573	25,400
2022-12-13	0.575	0.595	0.575	0.590	0.578	127,500
2022-12-12	0.570	0.570	0.560	0.560	0.549	44,900
2022-12-09	0.600	0.600	0.570	0.600	0.588	19,900
2022-12-08	0.625	0.640	0.585	0.600	0.588	332,700
2022-12-07	0.575	0.630	0.570	0.625	0.612	778,300
2022-12-06	0.575	0.590	0.575	0.580	0.568	69,800
2022-12-05	0.565	0.575	0.565	0.575	0.563	47,900
2022-12-02	0.580	0.580	0.530	0.565	0.554	155,600
2022-12-01	0.585	0.585	0.575	0.575	0.563	14,800
2022-11-30	0.575	0.595	0.570	0.585	0.573	63,500
2022-11-29	0.560	0.570	0.555	0.570	0.558	30,100
2022-11-25	0.530	0.570	0.530	0.550	0.539	154,700
2022-11-24	0.525	0.580	0.510	0.540	0.529	145,000
2022-11-23	0.505	0.525	0.500	0.505	0.495	102,000
2022-11-22	0.515	0.530	0.500	0.530	0.519	213,900
2022-11-21	0.590	0.590	0.590	0.590	0.578	200
2022-11-17	0.595	0.595	0.530	0.530	0.519	50,100
2022-11-15	0.600	0.600	0.585	0.585	0.573	3,662,500

← NewerPage 15 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.