Jaycorp Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.23	0.23	0.23	0.23	0.23	4.65%	25,000
Apr 27, 2026	0.22	0.22	0.22	0.22	0.22	-	9,100
Apr 24, 2026	0.22	0.22	0.22	0.22	0.22	-	81,000
Apr 22, 2026	0.22	0.22	0.22	0.22	0.22	-	20,000
Apr 20, 2026	0.21	0.22	0.21	0.22	0.22	-2.27%	54,300
Apr 17, 2026	0.22	0.23	0.22	0.22	0.22	-	17,200
Apr 15, 2026	0.24	0.24	0.22	0.22	0.22	-8.33%	281,700
Apr 14, 2026	0.22	0.24	0.22	0.24	0.24	2.13%	6,000
Apr 13, 2026	0.23	0.24	0.23	0.24	0.24	2.17%	16,000
Apr 9, 2026	0.23	0.23	0.23	0.23	0.23	-	1,000
Apr 8, 2026	0.23	0.23	0.23	0.23	0.23	-	31,500
Apr 7, 2026	0.22	0.23	0.22	0.23	0.23	4.55%	104,800
Apr 6, 2026	0.22	0.22	0.22	0.22	0.22	-	5,200
Apr 2, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	183,500
Apr 1, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	197,000
Mar 31, 2026	0.26	0.26	0.24	0.24	0.24	-9.62%	366,900
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-	49,000
Mar 27, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	67,300
Mar 26, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	28,900
Mar 25, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	2,000
Mar 24, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	30,100
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-	19,400
Mar 18, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	3,500
Mar 17, 2026	0.28	0.29	0.26	0.29	0.29	-	141,800
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-8.06%	61,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	100
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