JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,025,900
Jun 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	3,791,500
Jun 25, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	9,604,600
Jun 24, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	6,209,900
Jun 23, 2026	0.33	0.34	0.33	0.33	0.33	-	2,151,000
Jun 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,711,300
Jun 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	3,243,700
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,882,300
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	6,162,600
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	7,880,700
Jun 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,190,900
Jun 11, 2026	0.35	0.35	0.34	0.35	0.35	-	5,754,400
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	-	5,193,800
Jun 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	7,998,100
Jun 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	7,879,200
Jun 5, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	1,821,800
Jun 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	2,060,100
Jun 3, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	5,026,300
May 29, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	4,598,200
May 28, 2026	0.35	0.36	0.34	0.34	0.34	-2.90%	11,581,900
May 26, 2026	0.35	0.35	0.34	0.35	0.35	-	2,522,400
May 25, 2026	0.35	0.35	0.34	0.35	0.35	-	3,466,900
May 22, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	5,510,200
May 21, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	5,194,500
May 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,721,500
May 19, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	2,876,900
May 18, 2026	0.36	0.36	0.35	0.36	0.36	-	3,740,900
May 15, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	10,464,100
May 14, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	9,634,500
May 13, 2026	0.37	0.38	0.36	0.37	0.37	-	5,745,800
May 12, 2026	0.37	0.40	0.36	0.37	0.37	1.37%	30,263,900
May 11, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	10,131,700
May 8, 2026	0.36	0.36	0.35	0.36	0.36	-	2,402,000
May 7, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	7,005,600
May 6, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	10,762,000
May 5, 2026	0.35	0.35	0.34	0.35	0.35	-	4,085,000
May 4, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	2,998,600
Apr 30, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,449,000
Apr 29, 2026	0.36	0.36	0.35	0.36	0.36	-	3,460,600
Apr 28, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	4,660,200
Apr 27, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,847,600
Apr 24, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	2,486,100
Apr 23, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,742,000
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	3,920,100
Apr 21, 2026	0.34	0.35	0.34	0.34	0.34	-	2,629,600
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	-	3,940,600
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,409,800
Apr 16, 2026	0.33	0.36	0.33	0.35	0.35	6.15%	8,909,600
Apr 15, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	3,647,300
Apr 14, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	2,465,700