Skip to main content
Seni Jaya Corporation Berhad (KLSE:SJC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.550
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:SJC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.550.550.540.550.55-3,588,700
Apr 28, 20260.550.550.540.550.550.92%2,871,500
Apr 27, 20260.560.570.540.550.550.93%6,307,900
Apr 24, 20260.540.550.540.540.54-0.92%4,336,500
Apr 23, 20260.550.550.540.550.55-0.91%2,618,900
Apr 22, 20260.550.560.550.550.55-4,533,400
Apr 21, 20260.550.560.540.550.550.92%4,982,100
Apr 20, 20260.540.550.540.550.55-3,708,200
Apr 17, 20260.540.550.540.550.551.87%4,957,200
Apr 16, 20260.560.570.540.540.54-2.73%4,928,000
Apr 15, 20260.530.560.530.550.554.76%5,025,300
Apr 14, 20260.530.540.520.530.530.96%5,258,000
Apr 13, 20260.530.540.520.520.52-2.80%6,069,300
Apr 10, 20260.530.540.530.540.540.94%4,665,500
Apr 9, 20260.530.550.530.530.530.95%5,060,400
Apr 8, 20260.530.530.520.530.53-0.94%3,913,000
Apr 7, 20260.520.530.520.530.533.92%5,345,500
Apr 6, 20260.500.530.500.510.51-6,335,400
Apr 3, 20260.520.520.510.510.510.99%4,970,800
Apr 2, 20260.530.530.510.510.51-3.81%5,210,700
Apr 1, 20260.520.530.510.530.532.94%6,698,700
Mar 31, 20260.510.520.510.510.51-5,267,400
Mar 30, 20260.510.520.510.510.51-4,995,400
Mar 27, 20260.510.530.510.510.51-0.97%4,763,200
Mar 26, 20260.510.520.510.520.52-4,952,100
Mar 25, 20260.520.520.510.520.520.98%5,396,300
Mar 24, 20260.510.520.500.510.51-0.97%4,483,600
Mar 19, 20260.510.520.510.520.521.98%4,472,800
Mar 18, 20260.520.520.510.510.51-1.94%6,639,300
Mar 17, 20260.510.530.510.520.521.98%3,963,800
Mar 16, 20260.530.530.510.510.51-2.88%5,550,700
Mar 13, 20260.530.540.520.520.52-0.95%6,852,500
Mar 12, 20260.500.530.500.530.532.94%3,867,200
Mar 11, 20260.500.520.480.510.516.25%4,721,200
Mar 10, 20260.490.490.480.480.48-2.04%7,184,500
Mar 9, 20260.500.510.490.490.48-6.67%4,425,600
Mar 6, 20260.530.530.520.530.51-4,435,000
Mar 5, 20260.530.530.520.530.511.94%7,864,900
Mar 4, 20260.510.530.500.520.50-3,659,900
Mar 3, 20260.500.530.500.520.503.00%2,942,400
Mar 2, 20260.530.540.500.500.49-5.66%7,232,700
Feb 27, 20260.540.550.530.530.52-0.93%2,852,700
Feb 26, 20260.550.570.540.540.52-2.73%4,592,000
Feb 25, 20260.560.570.550.550.541.85%10,938,800
Feb 24, 20260.540.560.540.540.530.93%6,189,900
Feb 23, 20260.530.550.530.540.522.88%5,441,800
Feb 20, 20260.510.540.510.520.511.96%2,377,900
Feb 19, 20260.500.520.500.510.502.00%3,361,100
Feb 16, 20260.510.520.500.500.49-983,900
Feb 13, 20260.500.510.500.500.491.01%1,088,400
Feb 12, 20260.510.520.490.500.48-1.98%4,777,000
Feb 11, 20260.490.520.490.510.494.12%4,507,500
Feb 10, 20260.490.490.480.490.48-3,252,400
Feb 9, 20260.490.490.480.490.48-5,713,400
Feb 6, 20260.480.490.480.490.48-3,080,100
Feb 5, 20260.480.490.480.490.48-3,133,500
Feb 4, 20260.490.500.480.490.48-1.02%3,809,000
Feb 3, 20260.490.500.490.490.481.03%3,692,400
Jan 30, 20260.490.490.480.490.48-2,303,000
Jan 29, 20260.500.500.480.490.48-2.02%2,757,700
Jan 28, 20260.500.500.480.500.48-1.00%3,317,800
Jan 27, 20260.480.500.480.500.493.09%3,967,700
Jan 26, 20260.490.490.480.490.48-3,489,100
Jan 23, 20260.490.490.480.490.48-3,824,800
Jan 22, 20260.490.490.480.490.48-4,031,200
Jan 21, 20260.490.490.480.490.48-1.02%4,452,600
Jan 20, 20260.500.500.480.490.48-1.01%3,846,100
Jan 19, 20260.490.500.490.500.481.02%3,058,900
Jan 16, 20260.480.500.480.490.483.16%4,350,600
Jan 15, 20260.480.490.480.480.47-2.06%2,656,900
Jan 14, 20260.490.490.480.490.48-1,910,100
Jan 13, 20260.490.490.470.490.48-4,122,900
Jan 12, 20260.500.510.480.490.48-3,096,700
Jan 9, 20260.490.500.490.490.48-1.02%3,517,000
Jan 8, 20260.480.500.480.490.484.26%4,772,900
Jan 7, 20260.480.480.470.470.46-1.05%3,014,100
Jan 6, 20260.480.480.470.480.471.06%3,843,900
Jan 5, 20260.470.490.470.470.461.08%3,555,400
Jan 2, 20260.480.480.470.470.46-3.12%2,575,700
Dec 31, 20250.470.480.470.480.471.05%2,943,300
Dec 30, 20250.470.490.470.480.47-1,918,900
Dec 29, 20250.460.490.460.480.471.06%3,123,400
Dec 26, 20250.470.480.460.470.46-2.08%2,721,600
Dec 24, 20250.470.480.460.480.474.35%2,676,100
Dec 23, 20250.470.470.460.460.45-3.16%2,806,000
Dec 22, 20250.470.480.450.480.473.26%4,328,000
Dec 19, 20250.450.460.450.460.452.22%3,867,500
Dec 18, 20250.460.460.450.450.44-2.17%2,743,100
Dec 17, 20250.460.460.450.460.451.10%2,445,500
Dec 16, 20250.460.470.450.460.45-1.09%4,012,900
Dec 15, 20250.440.460.430.460.455.75%5,394,000
Dec 12, 20250.440.440.430.440.43-3,425,300
Dec 11, 20250.430.440.430.440.43-3,723,100
Dec 10, 20250.420.440.410.440.432.35%4,999,300
Dec 9, 20250.440.450.420.430.42-2.30%4,614,300
Dec 8, 20250.420.440.420.440.432.35%3,439,300
Dec 5, 20250.430.430.420.430.42-1.16%3,645,600
Dec 4, 20250.430.430.420.430.42-1,778,500
Dec 3, 20250.420.430.420.430.424.88%3,392,000
Dec 2, 20250.420.430.410.410.40-2.38%3,419,100