Jaycorp Berhad (KLSE:JAYCORP)
Malaysia · Delayed Price · Currency is MYR 0.2250
+0.0100 (4.65%)
At close: Sep 1, 2026
Jaycorp Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 32,200 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 171,800 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 27,100 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 77,600 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 67,800 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 25,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 53,200 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,500 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 40,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 55,200 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 24,900 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 25,500 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,100 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 29,500 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 23,200 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 53,100 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 107,000 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 26,100 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,100 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 19,100 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 44,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 47,300 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 39,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,700 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 48,200 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,600 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 98,300 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 29,300 |
| Jul 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 7,800 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 4,500 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,000 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,300 |
| Jul 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 14.58% | 101,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 6,700 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 300 |
| Jun 25, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -2.00% | 88,500 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,100 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 11,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 34,300 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 23,300 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 16,300 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 15,000 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,800 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 100 |