Seni Jaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.310	0.315	0.310	0.315	0.309	49,000
2025-04-23	0.305	0.310	0.300	0.310	0.304	99,200
2025-04-22	0.310	0.310	0.300	0.305	0.299	21,300
2025-04-21	0.310	0.315	0.305	0.315	0.309	43,300
2025-04-18	0.315	0.315	0.310	0.310	0.304	110,100
2025-04-17	0.315	0.315	0.295	0.315	0.309	89,600
2025-04-16	0.300	0.315	0.300	0.315	0.309	96,000
2025-04-15	0.315	0.315	0.310	0.310	0.304	100,100
2025-04-14	0.305	0.315	0.305	0.315	0.309	242,000
2025-04-11	0.300	0.305	0.290	0.295	0.289	188,500
2025-04-10	0.310	0.310	0.300	0.300	0.294	48,000
2025-04-09	0.295	0.315	0.285	0.315	0.309	297,000
2025-04-08	0.305	0.305	0.280	0.295	0.289	294,600
2025-04-07	0.300	0.305	0.250	0.305	0.299	495,600
2025-04-04	0.315	0.315	0.300	0.300	0.294	24,700
2025-04-03	0.305	0.315	0.305	0.315	0.309	22,000
2025-04-02	0.295	0.300	0.290	0.300	0.294	167,000
2025-03-28	0.295	0.300	0.290	0.290	0.284	17,200
2025-03-27	0.305	0.305	0.305	0.305	0.299	55,000
2025-03-26	0.295	0.315	0.295	0.315	0.309	102,500
2025-03-24	0.310	0.310	0.310	0.310	0.304	159,200
2025-03-21	0.315	0.315	0.295	0.295	0.289	30,600
2025-03-20	0.315	0.315	0.315	0.315	0.309	100
2025-03-19	0.310	0.310	0.305	0.310	0.304	88,200
2025-03-17	0.315	0.315	0.310	0.310	0.304	30,000
2025-03-13	0.295	0.315	0.295	0.315	0.309	80,000
2025-03-12	0.300	0.305	0.300	0.300	0.294	180,000
2025-03-11	0.305	0.310	0.305	0.310	0.304	30,100
2025-03-10	0.310	0.310	0.310	0.310	0.304	24,500
2025-03-07	0.315	0.315	0.315	0.315	0.309	44,900
2025-03-06	0.310	0.320	0.310	0.315	0.309	89,100
2025-03-05	0.310	0.310	0.310	0.310	0.304	14,000
2025-03-04	0.320	0.330	0.305	0.310	0.304	134,700
2025-03-03	0.335	0.340	0.305	0.340	0.333	257,700
2025-02-28	0.330	0.345	0.310	0.335	0.328	565,100
2025-02-27	0.310	0.330	0.310	0.330	0.323	127,900
2025-02-26	0.315	0.315	0.310	0.310	0.304	182,400
2025-02-25	0.320	0.320	0.315	0.315	0.309	32,000
2025-02-24	0.335	0.335	0.320	0.320	0.314	77,000
2025-02-21	0.325	0.335	0.325	0.335	0.328	112,900
2025-02-20	0.315	0.330	0.315	0.330	0.323	123,300
2025-02-19	0.310	0.325	0.310	0.325	0.318	176,600
2025-02-18	0.325	0.325	0.320	0.320	0.314	171,700
2025-02-17	0.310	0.325	0.310	0.320	0.314	70,700
2025-02-14	0.320	0.320	0.300	0.310	0.304	471,800
2025-02-13	0.330	0.330	0.325	0.330	0.323	143,600
2025-02-12	0.330	0.335	0.330	0.330	0.323	122,800
2025-02-07	0.330	0.330	0.330	0.330	0.323	12,800
2025-02-06	0.325	0.330	0.325	0.330	0.323	87,300
2025-02-05	0.320	0.325	0.320	0.325	0.318	129,500
2025-02-04	0.310	0.325	0.310	0.320	0.314	84,500
2025-02-03	0.300	0.310	0.300	0.310	0.304	31,300
2025-01-31	0.310	0.310	0.310	0.310	0.304	9,300
2025-01-28	0.300	0.305	0.300	0.305	0.299	50,000
2025-01-27	0.320	0.320	0.300	0.300	0.294	109,200
2025-01-24	0.320	0.320	0.310	0.320	0.314	38,700
2025-01-23	0.315	0.325	0.315	0.325	0.318	101,200
2025-01-22	0.325	0.330	0.310	0.310	0.304	287,400
2025-01-21	0.300	0.330	0.300	0.325	0.318	1,431,200
2025-01-20	0.305	0.305	0.290	0.305	0.299	384,500

← NewerPage 7 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.