Jaycorp Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.22	0.22	0.22	0.22	0.22	-	20,000
Apr 20, 2026	0.21	0.22	0.21	0.22	0.22	-2.27%	54,300
Apr 17, 2026	0.22	0.23	0.22	0.22	0.22	-	17,200
Apr 15, 2026	0.24	0.24	0.22	0.22	0.22	-8.33%	281,700
Apr 14, 2026	0.22	0.24	0.22	0.24	0.24	2.13%	6,000
Apr 13, 2026	0.23	0.24	0.23	0.24	0.24	2.17%	16,000
Apr 9, 2026	0.23	0.23	0.23	0.23	0.23	-	1,000
Apr 8, 2026	0.23	0.23	0.23	0.23	0.23	-	31,500
Apr 7, 2026	0.22	0.23	0.22	0.23	0.23	4.55%	104,800
Apr 6, 2026	0.22	0.22	0.22	0.22	0.22	-	5,200
Apr 2, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	183,500
Apr 1, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	197,000
Mar 31, 2026	0.26	0.26	0.24	0.24	0.24	-9.62%	366,900
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-	49,000
Mar 27, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	67,300
Mar 26, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	28,900
Mar 25, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	2,000
Mar 24, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	30,100
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-	19,400
Mar 18, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	3,500
Mar 17, 2026	0.28	0.29	0.26	0.29	0.29	-	141,800
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-8.06%	61,000
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