JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.40	0.41	0.39	0.39	0.39	-	8,571,100
Oct 24, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	6,886,100
Oct 23, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	6,583,600
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	9,619,700
Oct 21, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	8,374,000
Oct 17, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	11,524,300
Oct 16, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	8,357,900
Oct 15, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	8,932,800
Oct 14, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	20,402,600
Oct 13, 2025	0.40	0.42	0.39	0.41	0.41	-1.20%	14,996,300
Oct 10, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	10,390,500
Oct 9, 2025	0.40	0.44	0.40	0.43	0.43	10.26%	28,067,600
Oct 8, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	11,099,200
Oct 7, 2025	0.41	0.41	0.40	0.41	0.41	-	10,010,100
Oct 6, 2025	0.41	0.43	0.41	0.41	0.41	-	20,574,400
Oct 3, 2025	0.41	0.41	0.39	0.41	0.41	-	21,289,400
Oct 2, 2025	0.39	0.41	0.38	0.41	0.41	8.00%	39,529,400
Oct 1, 2025	0.35	0.39	0.34	0.38	0.38	8.70%	20,951,200
Sep 30, 2025	0.35	0.36	0.34	0.35	0.35	2.99%	13,085,300
Sep 29, 2025	0.35	0.36	0.34	0.34	0.34	-2.90%	6,789,600
Sep 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	9,167,300
Sep 25, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	7,799,100
Sep 24, 2025	0.36	0.37	0.35	0.36	0.36	-	8,721,000
Sep 23, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	7,635,100
Sep 22, 2025	0.36	0.37	0.36	0.36	0.36	-	18,600,200
Sep 19, 2025	0.36	0.36	0.35	0.36	0.36	-	6,047,100
Sep 18, 2025	0.36	0.37	0.34	0.36	0.36	1.43%	21,422,400
Sep 17, 2025	0.32	0.36	0.32	0.35	0.35	11.11%	18,470,600
Sep 12, 2025	0.32	0.33	0.31	0.32	0.32	-	4,076,700
Sep 11, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	3,598,700
Sep 10, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,688,600
Sep 9, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	4,673,300
Sep 8, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	6,425,200
Sep 4, 2025	0.32	0.33	0.31	0.32	0.32	1.61%	3,098,400
Sep 3, 2025	0.29	0.32	0.29	0.31	0.31	6.90%	8,238,900
Sep 2, 2025	0.29	0.30	0.29	0.29	0.29	-	2,698,000
Aug 29, 2025	0.29	0.29	0.28	0.29	0.29	-	2,663,100
Aug 28, 2025	0.29	0.30	0.29	0.29	0.29	-	1,803,300
Aug 27, 2025	0.29	0.30	0.29	0.29	0.29	-	1,474,300
Aug 26, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	3,780,500
Aug 25, 2025	0.29	0.29	0.28	0.28	0.28	-	2,295,600
Aug 22, 2025	0.26	0.29	0.26	0.28	0.28	7.69%	10,095,600
Aug 21, 2025	0.27	0.27	0.25	0.26	0.26	-8.77%	18,283,900
Aug 20, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,978,900
Aug 19, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	2,558,400
Aug 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	6,008,400
Aug 15, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	1,693,800
Aug 14, 2025	0.31	0.31	0.30	0.31	0.31	-	1,111,400
Aug 13, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,720,600
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	2,411,700