JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	1,087,600
Apr 10, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	4,409,100
Apr 9, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	2,727,700
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	4,588,600
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,170,300
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	4,372,200
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	5,128,300
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	4,313,300
Apr 1, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	8,522,000
Mar 31, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,529,600
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	2,433,700
Mar 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	886,800
Mar 26, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	6,338,500
Mar 25, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	1,556,900
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	2,188,800
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-	1,573,200
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	1,576,200
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,474,700
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,456,300
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,975,500
Mar 12, 2026	0.29	0.30	0.29	0.29	0.29	-	921,600
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	4,360,500
Mar 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	4,368,100
Mar 9, 2026	0.31	0.31	0.29	0.30	0.30	-6.35%	3,944,300
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-	3,180,200