Skip to main content
JCY International Berhad (KLSE:JCY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.315
+0.005 (1.61%)
At close: Dec 3, 2025

JCY International Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.320.310.310.31-3,091,200
Dec 4, 20250.320.320.310.310.31-1.59%1,588,900
Dec 3, 20250.310.320.310.320.321.61%2,622,300
Dec 2, 20250.310.320.300.310.31-3,352,000
Dec 1, 20250.310.320.310.310.31-3,923,800
Nov 28, 20250.330.330.310.310.31-4.62%7,249,100
Nov 27, 20250.310.330.310.330.333.17%8,490,700
Nov 26, 20250.320.330.310.320.32-1.56%3,699,300
Nov 25, 20250.330.330.320.320.32-2,224,400
Nov 24, 20250.330.340.320.320.32-1.54%2,851,100
Nov 21, 20250.330.330.330.330.33-4.41%3,647,600
Nov 20, 20250.340.350.340.340.341.49%4,817,600
Nov 19, 20250.350.360.330.340.34-4.29%13,105,600
Nov 18, 20250.360.360.350.350.35-2.78%4,837,400
Nov 17, 20250.360.370.360.360.36-4,140,400
Nov 14, 20250.370.380.360.360.36-5.26%10,224,000
Nov 13, 20250.390.390.380.380.38-2.56%5,351,600
Nov 12, 20250.390.390.390.390.391.30%3,161,800
Nov 11, 20250.400.410.380.390.39-2.53%18,113,100
Nov 10, 20250.390.400.390.400.403.95%9,255,700
Nov 7, 20250.380.390.380.380.38-6,932,900
Nov 6, 20250.400.400.380.380.38-2.56%9,438,500
Nov 5, 20250.380.400.370.390.391.30%14,985,300
Nov 4, 20250.430.430.380.390.39-8.33%24,592,200
Nov 3, 20250.430.440.420.420.42-1.18%14,349,500
Oct 31, 20250.410.430.400.430.434.94%25,528,800
Oct 30, 20250.420.430.400.410.41-3.57%19,260,500
Oct 29, 20250.400.420.390.420.427.69%26,825,400
Oct 28, 20250.400.400.380.390.39-6,827,600
Oct 27, 20250.400.410.390.390.39-8,571,100
Oct 24, 20250.390.400.390.390.392.63%6,886,100
Oct 23, 20250.380.390.370.380.381.33%6,583,600
Oct 22, 20250.380.390.370.380.38-9,619,700
Oct 21, 20250.390.400.380.380.381.35%8,374,000
Oct 17, 20250.400.410.370.370.37-7.50%11,524,300
Oct 16, 20250.410.410.400.400.40-1.23%8,357,900
Oct 15, 20250.400.410.390.410.413.85%8,932,800
Oct 14, 20250.420.420.390.390.39-4.88%20,402,600
Oct 13, 20250.400.420.390.410.41-1.20%14,996,300
Oct 10, 20250.430.430.420.420.42-3.49%10,390,500
Oct 9, 20250.400.440.400.430.4310.26%28,067,600
Oct 8, 20250.400.400.390.390.39-3.70%11,099,200
Oct 7, 20250.410.410.400.410.41-10,010,100
Oct 6, 20250.410.430.410.410.41-20,574,400
Oct 3, 20250.410.410.390.410.41-21,289,400
Oct 2, 20250.390.410.380.410.418.00%39,529,400
Oct 1, 20250.350.390.340.380.388.70%20,951,200
Sep 30, 20250.350.360.340.350.352.99%13,085,300
Sep 29, 20250.350.360.340.340.34-2.90%6,789,600
Sep 26, 20250.360.360.350.350.35-2.82%9,167,300
Sep 25, 20250.360.370.350.360.36-1.39%7,799,100
Sep 24, 20250.360.370.350.360.36-8,721,000
Sep 23, 20250.360.370.350.360.361.41%7,635,100
Sep 22, 20250.360.370.360.360.36-18,600,200
Sep 19, 20250.360.360.350.360.36-6,047,100
Sep 18, 20250.360.370.340.360.361.43%21,422,400
Sep 17, 20250.320.360.320.350.3511.11%18,470,600
Sep 12, 20250.320.330.310.320.32-4,076,700
Sep 11, 20250.320.330.310.320.32-1.56%3,598,700
Sep 10, 20250.330.330.320.320.32-1.54%2,688,600
Sep 9, 20250.340.340.320.330.33-1.52%4,673,300
Sep 8, 20250.320.340.310.330.334.76%6,425,200
Sep 4, 20250.320.330.310.320.321.61%3,098,400
Sep 3, 20250.290.320.290.310.316.90%8,238,900
Sep 2, 20250.290.300.290.290.29-2,698,000
Aug 29, 20250.290.290.280.290.29-2,663,100
Aug 28, 20250.290.300.290.290.29-1,803,300
Aug 27, 20250.290.300.290.290.29-1,474,300
Aug 26, 20250.290.300.280.290.293.57%3,780,500
Aug 25, 20250.290.290.280.280.28-2,295,600
Aug 22, 20250.260.290.260.280.287.69%10,095,600
Aug 21, 20250.270.270.250.260.26-8.77%18,283,900
Aug 20, 20250.290.290.280.290.29-1.72%1,978,900
Aug 19, 20250.290.290.280.290.291.75%2,558,400
Aug 18, 20250.300.300.290.290.29-3.39%6,008,400
Aug 15, 20250.310.310.300.300.30-3.28%1,693,800
Aug 14, 20250.310.310.300.310.31-1,111,400
Aug 13, 20250.300.310.300.310.311.67%1,720,600
Aug 12, 20250.300.300.300.300.301.69%2,411,700
Aug 11, 20250.300.310.300.300.30-1.67%3,530,800
Aug 8, 20250.310.310.290.300.30-1.64%4,515,700
Aug 7, 20250.310.310.300.310.31-1,801,900
Aug 6, 20250.310.320.310.310.31-1.61%1,731,700
Aug 5, 20250.330.330.310.310.31-4.62%3,066,400
Aug 4, 20250.330.330.320.330.33-1.52%3,137,600
Aug 1, 20250.330.340.330.330.33-1.49%2,218,600
Jul 31, 20250.330.340.330.340.343.08%3,644,100
Jul 30, 20250.320.330.320.330.33-2,064,100
Jul 29, 20250.330.330.330.330.33-1.52%1,860,900
Jul 28, 20250.340.340.330.330.33-2,150,600
Jul 25, 20250.340.340.330.330.33-1.49%1,551,800
Jul 24, 20250.340.340.330.340.341.52%2,335,800
Jul 23, 20250.330.340.330.330.33-2,558,600
Jul 22, 20250.340.350.330.330.33-2.94%4,663,800
Jul 21, 20250.340.340.340.340.34-880,800
Jul 18, 20250.340.350.340.340.341.49%6,009,500
Jul 17, 20250.340.340.330.340.34-2,086,700
Jul 16, 20250.340.340.340.340.34-1.47%3,939,200
Jul 15, 20250.340.350.340.340.34-6,070,900
Jul 14, 20250.350.350.340.340.34-2.86%4,117,800