Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.595	0.630	0.595	0.595	0.583	16,900
2022-11-11	0.560	0.595	0.550	0.570	0.558	24,900
2022-11-10	0.595	0.595	0.560	0.585	0.573	33,800
2022-11-09	0.595	0.650	0.590	0.595	0.583	4,762,000
2022-11-08	0.665	0.680	0.585	0.665	0.651	24,800
2022-11-07	0.700	0.700	0.670	0.670	0.656	19,800
2022-11-04	2.500	2.590	2.500	2.590	0.634	30,800
2022-11-03	2.600	2.600	2.460	2.550	0.625	28,400
2022-11-02	2.520	2.520	2.510	2.520	0.617	3,600
2022-11-01	2.500	2.600	2.410	2.550	0.625	46,800
2022-10-28	2.560	2.560	2.500	2.500	0.612	36,800
2022-10-27	2.600	2.620	2.500	2.570	0.629	55,600
2022-10-26	2.650	2.650	2.550	2.620	0.642	32,800
2022-10-25	2.600	2.650	2.600	2.650	0.649	42,000
2022-10-21	2.340	2.600	2.340	2.600	0.637	120,000
2022-10-19	2.350	2.350	2.310	2.350	0.576	19,200
2022-10-14	2.350	2.350	2.350	2.350	0.576	16,400
2022-10-13	2.300	2.360	2.300	2.360	0.578	57,200
2022-10-12	2.280	2.370	2.270	2.370	0.580	60,400
2022-10-11	2.300	2.330	2.260	2.330	0.571	43,200
2022-10-07	2.270	2.330	2.260	2.330	0.571	27,200
2022-10-04	2.360	2.370	2.340	2.370	0.580	42,400
2022-10-03	2.280	2.330	2.280	2.330	0.571	84,000
2022-09-30	2.300	2.350	2.300	2.350	0.576	32,800
2022-09-29	2.300	2.350	2.300	2.350	0.576	22,800
2022-09-28	2.300	2.350	2.300	2.350	0.576	24,400
2022-09-23	2.350	2.360	2.350	2.360	0.578	12,000
2022-09-15	2.310	2.370	2.310	2.370	0.580	4,400
2022-09-13	2.370	2.370	2.370	2.370	0.580	20,000
2022-09-09	2.370	2.370	2.370	2.370	0.580	18,000
2022-09-07	2.370	2.370	2.370	2.370	0.580	132,800
2022-09-01	2.350	2.370	2.350	2.370	0.580	33,200
2022-08-30	2.310	2.380	2.300	2.380	0.583	18,400
2022-08-29	2.310	2.310	2.310	2.310	0.566	8,000
2022-08-26	2.380	2.380	2.380	2.380	0.583	8,000
2022-08-25	2.320	2.380	2.310	2.310	0.566	132,800
2022-08-19	2.340	2.380	2.320	2.380	0.583	27,600
2022-08-18	2.350	2.360	2.350	2.360	0.578	9,600
2022-08-11	2.400	2.440	2.400	2.440	0.598	55,200
2022-08-01	2.400	2.430	2.360	2.430	0.595	58,000
2022-07-29	2.300	2.390	2.300	2.360	0.578	36,800
2022-07-28	2.310	2.340	2.310	2.340	0.573	21,600
2022-07-27	2.320	2.390	2.310	2.390	0.585	4,800
2022-07-25	2.430	2.430	2.360	2.360	0.578	290,000
2022-07-22	2.360	2.420	2.360	2.420	0.593	16,000
2022-07-21	2.360	2.450	2.360	2.450	0.600	213,600
2022-07-20	2.350	2.450	2.350	2.430	0.595	68,800
2022-07-19	2.450	2.490	2.450	2.490	0.610	178,800
2022-07-18	2.450	2.490	2.450	2.490	0.610	80,400
2022-07-14	2.330	2.470	2.330	2.470	0.605	313,200
2022-07-13	2.380	2.380	2.310	2.360	0.578	148,000
2022-07-12	2.470	2.470	2.310	2.340	0.573	96,800
2022-07-08	2.340	2.470	2.340	2.470	0.605	365,600
2022-07-07	2.300	2.370	2.300	2.330	0.571	16,000
2022-07-06	2.470	2.470	2.300	2.390	0.585	75,600
2022-07-05	2.330	2.490	2.330	2.490	0.610	36,800
2022-07-04	2.330	2.330	2.330	2.330	0.571	16,000
2022-07-01	2.360	2.360	2.360	2.360	0.578	20,000
2022-06-30	2.350	2.350	2.350	2.350	0.576	40,000
2022-06-29	2.350	2.360	2.320	2.350	0.576	56,800

← NewerPage 16 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.