Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.545	0.545	0.545	0.545	0.545	0
2026-04-30	0.550	0.550	0.540	0.545	0.545	3,297,100
2026-04-29	0.550	0.550	0.540	0.550	0.550	3,588,700
2026-04-28	0.550	0.550	0.540	0.550	0.550	2,871,500
2026-04-27	0.555	0.565	0.540	0.545	0.545	6,307,900
2026-04-24	0.540	0.550	0.535	0.540	0.540	4,336,500
2026-04-23	0.550	0.550	0.535	0.545	0.545	2,618,900
2026-04-22	0.550	0.555	0.545	0.550	0.550	4,533,400
2026-04-21	0.545	0.560	0.540	0.550	0.550	4,982,100
2026-04-20	0.540	0.545	0.535	0.545	0.545	3,708,200
2026-04-17	0.535	0.545	0.535	0.545	0.545	4,957,200
2026-04-16	0.560	0.565	0.535	0.535	0.535	4,928,000
2026-04-15	0.525	0.560	0.525	0.550	0.550	5,025,300
2026-04-14	0.525	0.535	0.515	0.525	0.525	5,258,000
2026-04-13	0.530	0.535	0.515	0.520	0.520	6,069,300
2026-04-10	0.530	0.540	0.530	0.535	0.535	4,665,500
2026-04-09	0.525	0.545	0.525	0.530	0.530	5,060,400
2026-04-08	0.530	0.530	0.520	0.525	0.525	3,913,000
2026-04-07	0.520	0.530	0.520	0.530	0.530	5,345,500
2026-04-06	0.500	0.530	0.500	0.510	0.510	6,335,400
2026-04-03	0.515	0.515	0.510	0.510	0.510	4,970,800
2026-04-02	0.525	0.525	0.505	0.505	0.505	5,210,700
2026-04-01	0.520	0.525	0.505	0.525	0.525	6,698,700
2026-03-31	0.510	0.520	0.505	0.510	0.510	5,267,400
2026-03-30	0.510	0.515	0.505	0.510	0.510	4,995,400
2026-03-27	0.510	0.525	0.505	0.510	0.510	4,763,200
2026-03-26	0.510	0.515	0.505	0.515	0.515	4,952,100
2026-03-25	0.515	0.515	0.505	0.515	0.515	5,396,300
2026-03-24	0.510	0.520	0.500	0.510	0.510	4,483,600
2026-03-20	0.515	0.515	0.515	0.515	0.515	0
2026-03-19	0.510	0.515	0.510	0.515	0.515	4,472,800
2026-03-18	0.515	0.520	0.505	0.505	0.505	6,639,300
2026-03-17	0.505	0.525	0.505	0.515	0.515	3,963,800
2026-03-16	0.525	0.525	0.505	0.505	0.505	5,550,700
2026-03-13	0.525	0.535	0.515	0.520	0.520	6,852,500
2026-03-12	0.500	0.525	0.500	0.525	0.525	3,867,200
2026-03-11	0.500	0.520	0.480	0.510	0.510	4,721,200
2026-03-10	0.485	0.490	0.475	0.480	0.480	7,184,500
2026-03-09	0.500	0.510	0.485	0.490	0.480	4,425,600
2026-03-06	0.530	0.530	0.515	0.525	0.514	4,435,000
2026-03-05	0.530	0.530	0.515	0.525	0.514	7,864,900
2026-03-04	0.510	0.525	0.500	0.515	0.505	3,659,900
2026-03-03	0.500	0.530	0.500	0.515	0.505	2,942,400
2026-03-02	0.525	0.540	0.500	0.500	0.490	7,232,700
2026-02-27	0.535	0.545	0.525	0.530	0.519	2,852,700
2026-02-26	0.550	0.565	0.535	0.535	0.524	4,592,000
2026-02-25	0.560	0.570	0.545	0.550	0.539	10,938,800
2026-02-24	0.535	0.560	0.535	0.540	0.529	6,189,900
2026-02-23	0.530	0.550	0.530	0.535	0.524	5,441,800
2026-02-20	0.510	0.540	0.510	0.520	0.509	2,377,900
2026-02-19	0.500	0.520	0.500	0.510	0.500	3,361,100
2026-02-16	0.505	0.515	0.495	0.500	0.490	983,900
2026-02-13	0.495	0.510	0.495	0.500	0.490	1,088,400
2026-02-12	0.510	0.515	0.490	0.495	0.485	4,777,000
2026-02-11	0.490	0.515	0.490	0.505	0.495	4,507,500
2026-02-10	0.485	0.490	0.480	0.485	0.475	3,252,400
2026-02-09	0.485	0.490	0.480	0.485	0.475	5,713,400
2026-02-06	0.480	0.485	0.480	0.485	0.475	3,080,100
2026-02-05	0.480	0.485	0.480	0.485	0.475	3,133,500
2026-02-04	0.490	0.500	0.480	0.485	0.475	3,809,000

← NewerPage 3 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.