Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.505	0.515	0.495	0.505	0.505	5,971,100
2026-07-23	0.505	0.515	0.505	0.515	0.515	4,954,200
2026-07-22	0.515	0.515	0.505	0.510	0.510	1,727,600
2026-07-21	0.525	0.525	0.510	0.510	0.510	5,120,500
2026-07-20	0.520	0.525	0.515	0.525	0.525	3,807,200
2026-07-17	0.525	0.525	0.520	0.525	0.525	1,648,100
2026-07-16	0.525	0.530	0.520	0.530	0.530	2,811,300
2026-07-15	0.525	0.525	0.520	0.525	0.525	1,432,400
2026-07-14	0.520	0.535	0.520	0.525	0.525	1,676,200
2026-07-13	0.520	0.530	0.520	0.530	0.530	3,183,600
2026-07-10	0.525	0.530	0.520	0.530	0.530	6,459,300
2026-07-09	0.525	0.525	0.495	0.525	0.525	7,576,100
2026-07-08	0.530	0.530	0.520	0.530	0.530	3,594,200
2026-07-07	0.530	0.535	0.530	0.535	0.535	5,077,700
2026-07-06	0.525	0.535	0.525	0.530	0.530	4,604,900
2026-07-03	0.530	0.530	0.530	0.530	0.530	3,660,400
2026-07-02	0.530	0.535	0.515	0.535	0.535	4,302,800
2026-07-01	0.530	0.530	0.530	0.530	0.530	8,313,800
2026-06-30	0.530	0.530	0.525	0.530	0.530	3,323,100
2026-06-29	0.535	0.535	0.530	0.530	0.530	2,187,200
2026-06-26	0.530	0.530	0.530	0.530	0.530	5,844,700
2026-06-25	0.530	0.535	0.525	0.535	0.535	4,638,300
2026-06-24	0.525	0.535	0.525	0.535	0.535	2,058,300
2026-06-23	0.530	0.535	0.530	0.535	0.535	4,522,400
2026-06-22	0.530	0.535	0.520	0.530	0.530	5,339,000
2026-06-19	0.530	0.535	0.530	0.530	0.530	1,991,300
2026-06-18	0.535	0.535	0.525	0.535	0.535	4,447,200
2026-06-17	0.535	0.535	0.535	0.535	0.535	0
2026-06-16	0.540	0.540	0.530	0.535	0.535	4,317,000
2026-06-15	0.520	0.545	0.520	0.540	0.540	3,711,900
2026-06-12	0.525	0.525	0.515	0.525	0.525	4,604,200
2026-06-11	0.510	0.530	0.500	0.525	0.525	4,405,200
2026-06-10	0.525	0.535	0.525	0.535	0.535	3,070,700
2026-06-09	0.535	0.535	0.520	0.530	0.530	4,539,200
2026-06-08	0.540	0.540	0.525	0.540	0.540	3,997,800
2026-06-05	0.545	0.545	0.540	0.540	0.540	2,892,900
2026-06-04	0.555	0.555	0.540	0.545	0.545	4,268,500
2026-06-03	0.545	0.555	0.540	0.545	0.545	4,499,800
2026-06-02	0.550	0.550	0.550	0.550	0.550	0
2026-06-01	0.550	0.550	0.550	0.550	0.550	0
2026-05-29	0.545	0.550	0.540	0.550	0.550	2,705,600
2026-05-28	0.530	0.540	0.525	0.540	0.540	4,076,600
2026-05-27	0.530	0.530	0.530	0.530	0.530	0
2026-05-26	0.535	0.535	0.505	0.530	0.530	4,596,200
2026-05-25	0.545	0.545	0.525	0.535	0.535	3,033,100
2026-05-22	0.555	0.555	0.540	0.540	0.540	3,800,300
2026-05-21	0.545	0.550	0.540	0.550	0.550	3,545,000
2026-05-20	0.545	0.550	0.540	0.540	0.540	2,362,100
2026-05-19	0.550	0.555	0.545	0.550	0.550	2,659,000
2026-05-18	0.560	0.560	0.545	0.545	0.545	3,642,200
2026-05-15	0.560	0.560	0.550	0.560	0.560	1,915,900
2026-05-14	0.560	0.560	0.555	0.560	0.560	2,726,900
2026-05-13	0.555	0.560	0.550	0.560	0.560	2,655,400
2026-05-12	0.550	0.560	0.550	0.555	0.555	2,848,600
2026-05-11	0.550	0.555	0.545	0.550	0.550	2,546,600
2026-05-08	0.550	0.560	0.550	0.555	0.555	2,920,700
2026-05-07	0.550	0.560	0.550	0.555	0.555	2,250,800
2026-05-06	0.550	0.560	0.550	0.550	0.550	2,929,100
2026-05-05	0.560	0.560	0.550	0.560	0.560	3,060,400
2026-05-04	0.550	0.565	0.545	0.560	0.560	3,485,900

← NewerPage 2 of 5 · 253 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.