JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	11,368,900
Feb 4, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	10,225,600
Feb 3, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	16,466,400
Jan 30, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,131,700
Jan 29, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	4,734,200
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	4,715,400
Jan 27, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	4,536,400
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	4,384,800
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	3,062,800
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	7,576,000
Jan 21, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	5,500,000
Jan 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	6,735,000
Jan 19, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	6,357,700
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	8,500,900
Jan 15, 2026	0.39	0.40	0.38	0.39	0.39	-	12,039,000
Jan 14, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	15,742,900
Jan 13, 2026	0.37	0.38	0.37	0.37	0.37	-	2,794,500
Jan 12, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	7,614,200
Jan 9, 2026	0.37	0.38	0.36	0.37	0.37	-	4,799,000
Jan 8, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	4,240,900
Jan 7, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	17,462,400
Jan 6, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	9,024,600
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,435,600
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	1,171,800
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	908,300
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	-	1,169,000
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,215,100
Dec 26, 2025	0.34	0.35	0.34	0.34	0.34	-	1,135,900
Dec 24, 2025	0.34	0.34	0.33	0.34	0.34	-	1,282,700
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	890,300
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-	2,355,400
Dec 19, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	4,328,500
Dec 18, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	4,927,600
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,726,300
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	947,900
Dec 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,859,900
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,657,400
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	4,037,400
Dec 10, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,636,100
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,428,900
Dec 8, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	3,606,900
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-	3,091,200
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,588,900
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	2,622,300
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	-	3,352,000
Dec 1, 2025	0.31	0.32	0.31	0.31	0.31	-	3,923,800
Nov 28, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	7,249,100
Nov 27, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	8,490,700
Nov 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	3,699,300
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	-	2,224,400