JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-	3,180,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-	962,500
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	2,014,700
Mar 3, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	2,595,200
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	5,957,300
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	4,069,600
Feb 26, 2026	0.35	0.36	0.34	0.35	0.35	-2.82%	7,774,100
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	3,788,900
Feb 24, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	3,173,800
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-	1,718,900
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	921,400
Feb 19, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	1,067,100
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	418,100
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,113,400
Feb 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	3,265,700
Feb 11, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,559,300
Feb 10, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	2,668,700
Feb 9, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	4,960,400
Feb 6, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	8,712,500
Feb 5, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	11,368,900
Feb 4, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	10,225,600
Feb 3, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	16,466,400
Jan 30, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,131,700
Jan 29, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	4,734,200
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	4,715,400
Jan 27, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	4,536,400
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	4,384,800
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	3,062,800
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	7,576,000
Jan 21, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	5,500,000
Jan 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	6,735,000
Jan 19, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	6,357,700
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	8,500,900
Jan 15, 2026	0.39	0.40	0.38	0.39	0.39	-	12,039,000
Jan 14, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	15,742,900
Jan 13, 2026	0.37	0.38	0.37	0.37	0.37	-	2,794,500
Jan 12, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	7,614,200
Jan 9, 2026	0.37	0.38	0.36	0.37	0.37	-	4,799,000
Jan 8, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	4,240,900
Jan 7, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	17,462,400
Jan 6, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	9,024,600
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,435,600
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	1,171,800
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	908,300
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	-	1,169,000
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,215,100
Dec 26, 2025	0.34	0.35	0.34	0.34	0.34	-	1,135,900
Dec 24, 2025	0.34	0.34	0.33	0.34	0.34	-	1,282,700
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	890,300
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-	2,355,400
Dec 19, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	4,328,500
Dec 18, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	4,927,600
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,726,300
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	947,900
Dec 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,859,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,657,400
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	4,037,400
Dec 10, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,636,100
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,428,900
Dec 8, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	3,606,900
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-	3,091,200
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,588,900
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	2,622,300
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	-	3,352,000
Dec 1, 2025	0.31	0.32	0.31	0.31	0.31	-	3,923,800
Nov 28, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	7,249,100
Nov 27, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	8,490,700
Nov 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	3,699,300
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	-	2,224,400
Nov 24, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	2,851,100
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	3,647,600
Nov 20, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	4,817,600
Nov 19, 2025	0.35	0.36	0.33	0.34	0.34	-4.29%	13,105,600
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	4,837,400
Nov 17, 2025	0.36	0.37	0.36	0.36	0.36	-	4,140,400
Nov 14, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	10,224,000
Nov 13, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	5,351,600
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	3,161,800
Nov 11, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	18,113,100
Nov 10, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	9,255,700
Nov 7, 2025	0.38	0.39	0.38	0.38	0.38	-	6,932,900
Nov 6, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	9,438,500
Nov 5, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	14,985,300
Nov 4, 2025	0.43	0.43	0.38	0.39	0.39	-8.33%	24,592,200
Nov 3, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	14,349,500
Oct 31, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	25,528,800
Oct 30, 2025	0.42	0.43	0.40	0.41	0.41	-3.57%	19,260,500
Oct 29, 2025	0.40	0.42	0.39	0.42	0.42	7.69%	26,825,400
Oct 28, 2025	0.40	0.40	0.38	0.39	0.39	-	6,827,600
Oct 27, 2025	0.40	0.41	0.39	0.39	0.39	-	8,571,100
Oct 24, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	6,886,100
Oct 23, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	6,583,600
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	9,619,700
Oct 21, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	8,374,000
Oct 17, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	11,524,300
Oct 16, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	8,357,900
Oct 15, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	8,932,800
Oct 14, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	20,402,600
Oct 13, 2025	0.40	0.42	0.39	0.41	0.41	-1.20%	14,996,300
Oct 10, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	10,390,500