Jaycorp Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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