Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.380	0.390	0.370	0.385	0.377	1,727,700
2025-08-06	0.385	0.395	0.380	0.390	0.382	1,024,700
2025-08-05	0.390	0.410	0.380	0.395	0.387	4,056,100
2025-08-04	0.385	0.395	0.385	0.395	0.387	1,579,900
2025-08-01	0.370	0.390	0.365	0.385	0.377	652,300
2025-07-31	0.380	0.395	0.375	0.375	0.367	1,490,900
2025-07-30	0.350	0.385	0.345	0.375	0.367	1,927,400
2025-07-29	0.355	0.360	0.350	0.350	0.343	537,100
2025-07-28	0.360	0.370	0.350	0.350	0.343	1,527,000
2025-07-25	0.335	0.360	0.320	0.360	0.353	5,904,100
2025-07-24	0.315	0.340	0.305	0.335	0.328	1,635,100
2025-07-23	0.310	0.310	0.300	0.300	0.294	165,000
2025-07-22	0.310	0.310	0.310	0.310	0.304	400
2025-07-21	0.315	0.320	0.315	0.320	0.314	561,000
2025-07-18	0.315	0.315	0.310	0.310	0.304	420,200
2025-07-17	0.305	0.310	0.305	0.310	0.304	60,000
2025-07-16	0.315	0.315	0.310	0.315	0.309	3,682,300
2025-07-15	0.315	0.320	0.315	0.320	0.314	227,500
2025-07-14	0.315	0.315	0.315	0.315	0.309	10,000
2025-07-11	0.310	0.315	0.310	0.315	0.309	332,000
2025-07-09	0.310	0.325	0.310	0.325	0.318	418,500
2025-07-08	0.310	0.325	0.310	0.325	0.318	401,800
2025-07-07	0.315	0.325	0.315	0.325	0.318	41,000
2025-07-04	0.315	0.330	0.310	0.320	0.314	855,500
2025-07-03	0.315	0.320	0.310	0.320	0.314	257,000
2025-07-02	0.315	0.315	0.310	0.315	0.309	64,000
2025-07-01	0.315	0.335	0.310	0.320	0.314	877,400
2025-06-30	0.315	0.320	0.315	0.320	0.314	163,000
2025-06-26	0.330	0.345	0.305	0.310	0.304	491,900
2025-06-25	0.325	0.360	0.320	0.320	0.314	2,632,400
2025-06-24	0.310	0.325	0.305	0.325	0.318	436,300
2025-06-23	0.315	0.325	0.315	0.325	0.318	32,000
2025-06-20	0.325	0.330	0.325	0.330	0.323	196,700
2025-06-19	0.325	0.325	0.325	0.325	0.318	20,000
2025-06-18	0.325	0.330	0.325	0.325	0.318	119,200
2025-06-17	0.330	0.330	0.320	0.320	0.314	109,000
2025-06-16	0.340	0.340	0.320	0.335	0.328	55,200
2025-06-13	0.325	0.340	0.325	0.340	0.333	35,100
2025-06-11	0.325	0.330	0.325	0.330	0.323	259,000
2025-06-09	0.320	0.330	0.320	0.330	0.323	55,000
2025-06-06	0.325	0.325	0.315	0.325	0.318	201,200
2025-06-05	0.325	0.340	0.325	0.340	0.333	250,600
2025-06-03	0.315	0.325	0.315	0.325	0.318	116,200
2025-05-29	0.305	0.340	0.305	0.315	0.309	17,100
2025-05-26	0.325	0.340	0.320	0.335	0.328	200,000
2025-05-23	0.325	0.325	0.325	0.325	0.318	308,000
2025-05-22	0.310	0.330	0.310	0.330	0.323	35,500
2025-05-21	0.310	0.310	0.310	0.310	0.304	1,800
2025-05-19	0.325	0.325	0.325	0.325	0.318	6,600
2025-05-15	0.325	0.325	0.315	0.325	0.318	63,900
2025-05-14	0.315	0.330	0.315	0.330	0.323	110,400
2025-05-13	0.320	0.320	0.320	0.320	0.314	45,000
2025-05-08	0.325	0.325	0.325	0.325	0.318	2,900
2025-05-07	0.325	0.325	0.320	0.320	0.314	47,200
2025-05-06	0.310	0.330	0.310	0.325	0.318	73,500
2025-05-02	0.305	0.315	0.305	0.315	0.309	19,000
2025-04-30	0.310	0.310	0.310	0.310	0.304	62,000
2025-04-29	0.305	0.305	0.305	0.305	0.299	55,000
2025-04-28	0.315	0.315	0.305	0.315	0.309	97,500
2025-04-25	0.310	0.310	0.310	0.310	0.304	32,900

← NewerPage 6 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.