Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	2.590	2.590	2.580	2.580	0.632	2,780,000
2022-03-04	2.480	2.540	2.410	2.530	0.620	660,400
2022-03-03	2.550	2.570	2.500	2.540	0.622	588,800
2022-03-02	2.480	2.550	2.470	2.520	0.617	481,200
2022-03-01	2.500	2.560	2.500	2.560	0.627	441,600
2022-02-28	2.570	2.570	2.520	2.520	0.617	806,400
2022-02-25	2.530	2.580	2.520	2.580	0.632	673,200
2022-02-24	2.580	2.580	2.460	2.570	0.629	416,000
2022-02-23	2.540	2.580	2.510	2.580	0.632	822,400
2022-02-22	2.550	2.570	2.450	2.550	0.625	628,400
2022-02-21	2.700	2.700	2.460	2.600	0.637	506,000
2022-02-18	2.700	2.730	2.670	2.710	0.664	559,600
2022-02-17	2.650	2.780	2.650	2.720	0.666	528,000
2022-02-16	2.670	2.690	2.600	2.690	0.659	1,090,400
2022-02-15	2.700	2.700	2.570	2.670	0.654	307,600
2022-02-14	2.730	2.740	2.620	2.730	0.669	497,200
2022-02-11	2.750	2.750	2.700	2.730	0.669	166,000
2022-02-10	2.620	2.730	2.600	2.730	0.669	1,494,800
2022-02-09	2.660	2.660	2.630	2.650	0.649	119,600
2022-02-08	2.660	2.660	2.630	2.660	0.651	108,800
2022-02-07	2.610	2.670	2.600	2.660	0.651	78,800
2022-02-04	2.650	2.680	2.650	2.680	0.656	45,200
2022-02-03	2.670	2.670	2.630	2.670	0.654	51,200
2022-01-31	2.620	2.680	2.610	2.680	0.656	82,000
2022-01-28	2.620	2.690	2.620	2.690	0.659	41,600
2022-01-27	2.740	2.740	2.650	2.700	0.661	52,000
2022-01-26	2.700	2.750	2.650	2.740	0.671	3,685,600
2022-01-25	2.640	2.700	2.560	2.700	0.661	2,310,400
2022-01-24	2.650	2.650	2.650	2.650	0.649	1,308,000
2022-01-21	2.660	2.660	2.550	2.650	0.649	44,800
2022-01-20	2.700	2.700	2.690	2.690	0.659	82,800
2022-01-19	2.600	2.630	2.580	2.630	0.644	34,400
2022-01-17	2.620	2.650	2.620	2.650	0.649	1,298,800
2022-01-14	2.550	2.620	2.550	2.620	0.642	500,000
2022-01-13	2.560	2.600	2.520	2.600	0.637	120,000
2022-01-12	2.590	2.600	2.590	2.600	0.637	30,800
2022-01-11	2.580	2.600	2.580	2.600	0.637	57,200
2022-01-10	2.650	2.650	2.600	2.620	0.642	50,000
2022-01-07	2.650	2.650	2.630	2.630	0.644	64,400
2022-01-06	2.670	2.670	2.550	2.590	0.634	191,600
2022-01-05	2.660	2.690	2.630	2.670	0.654	267,600
2022-01-04	2.630	2.670	2.600	2.660	0.651	52,400
2022-01-03	2.600	2.640	2.600	2.630	0.644	51,200
2021-12-31	2.640	2.640	2.600	2.640	0.647	256,000
2021-12-30	2.570	2.640	2.520	2.640	0.647	15,200
2021-12-29	2.590	2.590	2.520	2.570	0.629	28,800
2021-12-28	2.510	2.590	2.510	2.590	0.634	14,800
2021-12-27	2.580	2.640	2.580	2.640	0.647	140,800
2021-12-24	2.510	2.570	2.500	2.570	0.629	86,800
2021-12-23	2.510	2.610	2.510	2.600	0.637	79,200
2021-12-22	2.600	2.640	2.500	2.620	0.642	169,200
2021-12-21	2.620	2.650	2.610	2.650	0.649	36,400
2021-12-20	2.670	2.750	2.650	2.750	0.674	16,000
2021-12-15	2.650	2.700	2.650	2.670	0.654	64,800
2021-12-14	2.710	2.710	2.710	2.710	0.664	3,600
2021-12-13	2.700	2.790	2.680	2.740	0.671	560,400
2021-12-10	2.750	2.780	2.700	2.740	0.671	341,600
2021-12-09	2.810	2.810	2.770	2.790	0.683	48,000
2021-12-08	2.800	2.820	2.730	2.800	0.686	228,800
2021-12-07	2.790	2.800	2.700	2.790	0.683	167,200

← NewerPage 18 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.