Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.420	2.420	2.350	2.350	0.576	285,600
2022-06-24	2.380	2.380	2.350	2.350	0.576	139,200
2022-06-23	2.450	2.460	2.350	2.460	0.602	189,600
2022-06-21	2.360	2.420	2.350	2.400	0.588	48,800
2022-06-20	2.350	2.490	2.340	2.490	0.610	30,800
2022-06-17	2.320	2.450	2.320	2.450	0.600	76,000
2022-06-16	2.370	2.420	2.360	2.400	0.588	52,000
2022-06-15	2.320	2.470	2.310	2.470	0.605	22,400
2022-06-14	2.310	2.410	2.310	2.400	0.588	41,600
2022-06-13	2.350	2.450	2.300	2.450	0.600	21,600
2022-06-08	2.350	2.500	2.350	2.500	0.612	268,400
2022-06-07	2.500	2.500	2.500	2.500	0.612	400
2022-06-03	2.360	2.460	2.360	2.460	0.602	24,800
2022-06-02	2.370	2.450	2.350	2.450	0.600	135,200
2022-05-31	2.380	2.400	2.300	2.400	0.588	43,600
2022-05-30	2.440	2.490	2.370	2.490	0.610	82,000
2022-05-27	2.440	2.440	2.440	2.440	0.598	18,000
2022-05-26	2.360	2.440	2.360	2.440	0.598	1,600
2022-05-25	2.340	2.490	2.340	2.490	0.610	72,000
2022-05-24	2.330	2.390	2.330	2.380	0.583	23,600
2022-05-23	2.340	2.420	2.340	2.400	0.588	86,400
2022-05-20	2.440	2.450	2.340	2.450	0.600	384,800
2022-05-19	2.350	2.440	2.350	2.440	0.598	2,400
2022-05-18	2.350	2.440	2.350	2.440	0.598	108,000
2022-05-13	2.430	2.440	2.430	2.440	0.598	180,400
2022-05-12	2.350	2.430	2.320	2.430	0.595	50,800
2022-05-09	2.450	2.450	2.380	2.450	0.600	394,000
2022-05-06	2.470	2.470	2.470	2.470	0.605	800
2022-05-05	2.340	2.450	2.340	2.450	0.600	2,000
2022-04-29	2.330	2.480	2.330	2.440	0.598	694,400
2022-04-28	2.360	2.420	2.360	2.370	0.580	174,000
2022-04-27	2.410	2.430	2.410	2.430	0.595	4,400
2022-04-26	2.340	2.480	2.340	2.480	0.607	121,600
2022-04-25	2.490	2.490	2.320	2.420	0.593	97,600
2022-04-22	2.360	2.430	2.360	2.430	0.595	6,000
2022-04-20	2.430	2.480	2.300	2.460	0.602	123,200
2022-04-18	2.450	2.480	2.450	2.480	0.607	356,000
2022-04-14	2.500	2.500	2.500	2.500	0.612	80,400
2022-04-13	2.510	2.510	2.460	2.460	0.602	464,800
2022-04-12	2.510	2.510	2.510	2.510	0.615	12,000
2022-04-11	2.450	2.450	2.450	2.450	0.600	12,000
2022-04-01	2.510	2.510	2.470	2.510	0.615	283,600
2022-03-31	2.460	2.500	2.460	2.500	0.612	28,000
2022-03-30	2.470	2.510	2.460	2.510	0.615	15,600
2022-03-29	2.500	2.510	2.500	2.510	0.615	190,000
2022-03-28	2.480	2.510	2.470	2.500	0.612	187,200
2022-03-25	2.520	2.520	2.520	2.520	0.617	244,800
2022-03-24	2.480	2.530	2.480	2.530	0.620	256,800
2022-03-23	2.520	2.530	2.480	2.520	0.617	316,000
2022-03-22	2.520	2.520	2.520	2.520	0.617	236,800
2022-03-21	2.530	2.530	2.480	2.530	0.620	1,893,200
2022-03-18	2.500	2.540	2.500	2.540	0.622	332,400
2022-03-17	2.470	2.550	2.470	2.550	0.625	212,000
2022-03-16	2.530	2.560	2.530	2.560	0.627	230,000
2022-03-15	2.490	2.530	2.490	2.530	0.620	460,000
2022-03-14	2.540	2.550	2.490	2.520	0.617	291,600
2022-03-11	2.550	2.570	2.540	2.560	0.627	305,600
2022-03-10	2.570	2.600	2.520	2.570	0.629	713,200
2022-03-09	2.570	2.570	2.520	2.570	0.629	150,400
2022-03-08	2.420	2.530	2.410	2.520	0.617	568,800

← NewerPage 17 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.