Seni Jaya Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2.790	2.800	2.700	2.790	0.683	167,200
2021-12-06	2.700	2.770	2.700	2.770	0.678	28,400
2021-12-02	2.750	2.790	2.700	2.770	0.678	191,600
2021-12-01	2.740	2.810	2.740	2.800	0.686	141,600
2021-11-30	2.900	2.990	2.750	2.800	0.686	166,000
2021-11-29	2.710	2.900	2.600	2.830	0.693	433,600
2021-11-26	2.960	3.020	2.800	2.870	0.703	430,000
2021-11-25	3.170	3.180	2.880	2.960	0.725	496,400
2021-11-24	2.800	3.150	2.800	3.080	0.754	1,642,400
2021-11-23	2.750	2.850	2.690	2.800	0.686	402,800
2021-11-22	2.650	2.780	2.600	2.750	0.674	603,200
2021-11-19	2.540	2.650	2.430	2.650	0.649	557,200
2021-11-18	2.430	2.500	2.390	2.500	0.612	402,400
2021-11-17	2.450	2.450	2.400	2.430	0.595	100,400
2021-11-16	2.410	2.470	2.400	2.450	0.600	565,600
2021-11-15	2.400	2.480	2.400	2.420	0.593	540,000
2021-11-12	2.470	2.530	2.400	2.460	0.602	249,200
2021-11-11	2.360	2.510	2.340	2.480	0.607	643,600
2021-11-10	2.400	2.410	2.360	2.390	0.585	650,000
2021-11-09	2.460	2.460	2.350	2.420	0.593	395,200
2021-11-08	2.390	2.480	2.340	2.460	0.602	550,800
2021-11-05	2.400	2.410	2.330	2.390	0.585	533,600
2021-11-03	2.460	2.530	2.400	2.450	0.600	311,600
2021-11-02	2.480	2.480	2.380	2.470	0.605	290,800
2021-11-01	2.450	2.500	2.390	2.480	0.607	132,400
2021-10-29	2.570	2.630	2.550	2.560	0.627	180,800
2021-10-28	2.610	2.690	2.530	2.560	0.627	728,800
2021-10-27	2.480	2.560	2.400	2.480	0.607	680,000
2021-10-26	2.400	2.480	2.380	2.480	0.607	182,400
2021-10-25	2.500	2.500	2.400	2.440	0.598	128,000
2021-10-22	2.440	2.540	2.370	2.500	0.612	362,400
2021-10-21	2.870	2.870	2.330	2.500	0.612	1,671,200

← NewerPage 19 of 19 · 1,112 trading days

Stock splits

No stock splits on record.

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.