Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.485	0.495	0.485	0.490	0.480	3,692,400
2026-01-30	0.490	0.490	0.480	0.485	0.475	2,303,000
2026-01-29	0.495	0.495	0.480	0.485	0.475	2,757,700
2026-01-28	0.500	0.500	0.480	0.495	0.485	3,317,800
2026-01-27	0.475	0.500	0.475	0.500	0.490	3,967,700
2026-01-26	0.485	0.485	0.480	0.485	0.475	3,489,100
2026-01-23	0.485	0.490	0.480	0.485	0.475	3,824,800
2026-01-22	0.485	0.490	0.480	0.485	0.475	4,031,200
2026-01-21	0.485	0.490	0.475	0.485	0.475	4,452,600
2026-01-20	0.495	0.495	0.480	0.490	0.480	3,846,100
2026-01-19	0.490	0.495	0.485	0.495	0.485	3,058,900
2026-01-16	0.475	0.495	0.475	0.490	0.480	4,350,600
2026-01-15	0.480	0.485	0.475	0.475	0.465	2,656,900
2026-01-14	0.485	0.485	0.475	0.485	0.475	1,910,100
2026-01-13	0.485	0.485	0.470	0.485	0.475	4,122,900
2026-01-12	0.495	0.505	0.475	0.485	0.475	3,096,700
2026-01-09	0.490	0.500	0.485	0.485	0.475	3,517,000
2026-01-08	0.475	0.495	0.475	0.490	0.480	4,772,900
2026-01-07	0.480	0.480	0.470	0.470	0.460	3,014,100
2026-01-06	0.480	0.480	0.470	0.475	0.465	3,843,900
2026-01-05	0.465	0.485	0.465	0.470	0.460	3,555,400
2026-01-02	0.475	0.480	0.465	0.465	0.456	2,575,700
2025-12-31	0.470	0.480	0.470	0.480	0.470	2,943,300
2025-12-30	0.470	0.485	0.470	0.475	0.465	1,918,900
2025-12-29	0.460	0.490	0.460	0.475	0.465	3,123,400
2025-12-26	0.470	0.475	0.460	0.470	0.460	2,721,600
2025-12-24	0.465	0.480	0.460	0.480	0.470	2,676,100
2025-12-23	0.470	0.470	0.460	0.460	0.451	2,806,000
2025-12-22	0.465	0.475	0.445	0.475	0.465	4,328,000
2025-12-19	0.450	0.460	0.445	0.460	0.451	3,867,500
2025-12-18	0.460	0.460	0.445	0.450	0.441	2,743,100
2025-12-17	0.460	0.460	0.450	0.460	0.451	2,445,500
2025-12-16	0.460	0.470	0.445	0.455	0.446	4,012,900
2025-12-15	0.435	0.460	0.425	0.460	0.451	5,394,000
2025-12-12	0.440	0.440	0.425	0.435	0.426	3,425,300
2025-12-11	0.430	0.440	0.425	0.435	0.426	3,723,100
2025-12-10	0.420	0.435	0.410	0.435	0.426	4,999,300
2025-12-09	0.435	0.445	0.415	0.425	0.416	4,614,300
2025-12-08	0.420	0.435	0.415	0.435	0.426	3,439,300
2025-12-05	0.425	0.425	0.415	0.425	0.416	3,645,600
2025-12-04	0.430	0.430	0.420	0.430	0.421	1,778,500
2025-12-03	0.415	0.430	0.415	0.430	0.421	3,392,000
2025-12-02	0.420	0.425	0.410	0.410	0.402	3,419,100
2025-12-01	0.425	0.430	0.410	0.420	0.411	1,723,600
2025-11-28	0.430	0.430	0.405	0.425	0.416	6,592,500
2025-11-27	0.410	0.430	0.410	0.430	0.421	3,838,100
2025-11-26	0.420	0.430	0.410	0.420	0.411	3,061,300
2025-11-25	0.415	0.430	0.415	0.420	0.411	5,486,800
2025-11-24	0.415	0.425	0.410	0.415	0.407	2,424,900
2025-11-21	0.430	0.435	0.410	0.415	0.407	1,341,100
2025-11-20	0.440	0.445	0.425	0.430	0.421	7,138,300
2025-11-19	0.420	0.430	0.410	0.430	0.421	4,443,300
2025-11-18	0.430	0.430	0.410	0.420	0.411	2,564,900
2025-11-17	0.415	0.430	0.400	0.415	0.407	4,869,200
2025-11-14	0.390	0.430	0.390	0.415	0.407	5,255,800
2025-11-13	0.400	0.415	0.380	0.405	0.397	5,892,700
2025-11-12	0.405	0.425	0.395	0.395	0.387	4,723,700
2025-11-11	0.435	0.435	0.410	0.410	0.402	5,743,200
2025-11-10	0.435	0.435	0.415	0.435	0.426	2,975,500
2025-11-07	0.415	0.435	0.410	0.430	0.421	4,544,900

← NewerPage 4 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.