JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	3,530,800
Aug 8, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	4,515,700
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	-	1,801,900
Aug 6, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	1,731,700
Aug 5, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	3,066,400
Aug 4, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	3,137,600
Aug 1, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	2,218,600
Jul 31, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	3,644,100
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	-	2,064,100
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,860,900
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-	2,150,600
Jul 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,551,800
Jul 24, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	2,335,800
Jul 23, 2025	0.33	0.34	0.33	0.33	0.33	-	2,558,600
Jul 22, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	4,663,800
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-	880,800
Jul 18, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	6,009,500
Jul 17, 2025	0.34	0.34	0.33	0.34	0.34	-	2,086,700
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	3,939,200
Jul 15, 2025	0.34	0.35	0.34	0.34	0.34	-	6,070,900
Jul 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	4,117,800
Jul 11, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	6,816,800
Jul 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,711,600
Jul 9, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	1,751,400
Jul 8, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,267,500
Jul 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	3,385,600
Jul 4, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	5,526,800
Jul 3, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	14,035,500
Jul 2, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,497,600
Jul 1, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	2,805,700
Jun 30, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	2,534,900
Jun 26, 2025	0.34	0.35	0.34	0.34	0.34	-	3,998,500