Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.420	0.435	0.395	0.420	0.411	5,567,100
2025-11-05	0.420	0.445	0.405	0.420	0.411	4,421,900
2025-11-04	0.490	0.505	0.420	0.425	0.416	9,857,900
2025-11-03	0.480	0.515	0.475	0.490	0.480	12,558,800
2025-10-31	0.485	0.500	0.475	0.480	0.470	7,579,200
2025-10-30	0.465	0.490	0.465	0.485	0.475	9,743,600
2025-10-29	0.465	0.485	0.460	0.460	0.451	9,502,600
2025-10-28	0.420	0.480	0.415	0.460	0.451	13,154,300
2025-10-27	0.425	0.425	0.415	0.420	0.411	1,847,400
2025-10-24	0.425	0.430	0.415	0.425	0.416	1,902,300
2025-10-23	0.425	0.440	0.420	0.425	0.416	4,212,500
2025-10-22	0.420	0.425	0.410	0.425	0.416	1,834,500
2025-10-21	0.420	0.430	0.420	0.430	0.421	1,706,500
2025-10-17	0.425	0.430	0.420	0.425	0.416	4,077,300
2025-10-16	0.425	0.430	0.420	0.425	0.416	1,931,200
2025-10-15	0.430	0.430	0.420	0.430	0.421	2,600,800
2025-10-14	0.430	0.430	0.415	0.420	0.411	2,685,300
2025-10-13	0.415	0.430	0.410	0.430	0.421	1,926,000
2025-10-10	0.430	0.430	0.420	0.425	0.416	2,247,600
2025-10-09	0.430	0.430	0.420	0.430	0.421	2,548,800
2025-10-08	0.425	0.430	0.420	0.425	0.416	1,798,900
2025-10-07	0.425	0.430	0.420	0.420	0.411	3,573,700
2025-10-06	0.420	0.430	0.415	0.425	0.416	2,126,900
2025-10-03	0.425	0.425	0.410	0.420	0.411	1,465,300
2025-10-02	0.420	0.425	0.415	0.415	0.407	4,079,800
2025-10-01	0.415	0.420	0.410	0.415	0.407	1,081,500
2025-09-30	0.415	0.430	0.410	0.410	0.402	1,929,800
2025-09-29	0.410	0.420	0.405	0.410	0.402	3,812,800
2025-09-26	0.415	0.415	0.400	0.415	0.407	777,800
2025-09-25	0.425	0.435	0.400	0.415	0.407	2,352,000
2025-09-24	0.425	0.440	0.425	0.430	0.421	2,326,400
2025-09-23	0.420	0.445	0.420	0.425	0.416	2,405,200
2025-09-22	0.415	0.425	0.410	0.420	0.411	1,268,900
2025-09-19	0.420	0.425	0.405	0.415	0.407	2,924,000
2025-09-18	0.410	0.420	0.400	0.420	0.411	3,432,000
2025-09-17	0.390	0.410	0.390	0.405	0.397	2,160,500
2025-09-12	0.390	0.400	0.385	0.390	0.382	2,527,200
2025-09-11	0.390	0.400	0.390	0.390	0.382	3,835,900
2025-09-10	0.390	0.400	0.385	0.395	0.387	1,433,400
2025-09-09	0.400	0.410	0.390	0.400	0.392	1,086,800
2025-09-08	0.375	0.400	0.375	0.400	0.392	2,607,200
2025-09-04	0.380	0.395	0.375	0.380	0.372	1,275,100
2025-09-03	0.385	0.395	0.380	0.380	0.372	1,681,600
2025-09-02	0.400	0.400	0.370	0.385	0.377	2,852,700
2025-08-29	0.410	0.410	0.380	0.410	0.402	2,780,900
2025-08-28	0.395	0.420	0.390	0.410	0.402	1,719,900
2025-08-27	0.400	0.405	0.385	0.395	0.387	2,256,700
2025-08-26	0.410	0.415	0.400	0.405	0.397	1,414,500
2025-08-25	0.430	0.435	0.410	0.415	0.407	1,517,700
2025-08-22	0.440	0.440	0.425	0.435	0.426	310,400
2025-08-21	0.435	0.450	0.430	0.440	0.431	1,770,000
2025-08-20	0.430	0.440	0.425	0.440	0.431	1,102,300
2025-08-19	0.425	0.430	0.415	0.430	0.421	1,824,600
2025-08-18	0.420	0.425	0.415	0.425	0.416	1,646,900
2025-08-15	0.400	0.420	0.400	0.415	0.407	2,957,100
2025-08-14	0.400	0.405	0.390	0.400	0.392	1,967,100
2025-08-13	0.390	0.405	0.390	0.400	0.392	1,356,700
2025-08-12	0.400	0.410	0.395	0.395	0.387	1,078,700
2025-08-11	0.395	0.405	0.390	0.400	0.392	916,600
2025-08-08	0.385	0.400	0.385	0.395	0.387	1,829,100

← NewerPage 5 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.