Jaycorp Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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