Jaycorp Berhad (KLSE:JAYCORP)
Malaysia
· Delayed Price · Currency is MYR 0.300
-0.005 (-1.64%)
At close: Mar 6, 2026
Jaycorp Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 17,000 |
| Mar 6, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 17,400 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 6,900 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 45,400 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 43,900 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 35,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 15,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 20,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 40,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Feb 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 22,400 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,600 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 16,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 3,000 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 38,800 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,900 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 43,600 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 7,200 |
| Jan 30, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 108,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 68,300 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 20,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 52,500 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 15,000 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 34,100 |
| Jan 22, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 79,400 |
| Jan 21, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 18,500 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 10,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 127,800 |
| Jan 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,800 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 40,300 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 34,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 56,900 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 11,200 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 133,200 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,500 |
| Jan 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 207,600 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 33,200 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 40,600 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 21,600 |
| Dec 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 51,400 |
| Dec 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 91,600 |
| Dec 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 36,800 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 10,000 |
| Dec 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 96,300 |
| Dec 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 240,000 |
| Dec 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 15,500 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 1,000 |
| Dec 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 152,400 |
| Dec 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,700 |
| Dec 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 69,700 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 12,900 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 20,000 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 11,100 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 86,100 |
| Dec 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 43,400 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 18,000 |
| Dec 2, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 87,500 |
| Dec 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -7.04% | 50,600 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 65,800 |
| Nov 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -4.05% | 36,000 |
| Nov 26, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 76,200 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 97,000 |
| Nov 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 64,000 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 3,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 20,000 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 21,000 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30,000 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 48,400 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 8,500 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 8,300 |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 10,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13,000 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 32,000 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 17,500 |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 25,000 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 21,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 60,100 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,700 |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 34,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 20,400 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 34,200 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 10,300 |
| Oct 23, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 24,600 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 57,800 |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 23,500 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 38,900 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.90% | 22,300 |
| Oct 15, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.75% | 174,200 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 67,700 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 32,100 |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 44,200 |
| Oct 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 62,100 |
| Oct 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 35,100 |
| Oct 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 41,700 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,500 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 45,500 |