JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	8,451,400
Sep 24, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	5,974,500
Sep 23, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	16,369,100
Sep 22, 2026	0.53	0.56	0.52	0.55	0.55	5.83%	28,339,900
Sep 21, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	7,382,900
Sep 18, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	16,069,500
Sep 17, 2026	0.50	0.50	0.49	0.50	0.50	-	5,127,100
Sep 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	10,148,700
Sep 14, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	7,907,600
Sep 11, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	8,488,200
Sep 10, 2026	0.57	0.57	0.52	0.53	0.53	-6.19%	21,818,400
Sep 9, 2026	0.54	0.57	0.54	0.57	0.57	5.61%	35,148,300
Sep 8, 2026	0.54	0.54	0.53	0.54	0.54	-	6,452,600
Sep 7, 2026	0.55	0.57	0.53	0.54	0.54	-2.73%	17,275,300
Sep 4, 2026	0.51	0.55	0.50	0.55	0.55	8.91%	35,038,500
Sep 3, 2026	0.49	0.51	0.48	0.51	0.51	3.06%	11,543,400
Sep 2, 2026	0.50	0.51	0.48	0.49	0.49	-2.97%	9,188,400
Sep 1, 2026	0.51	0.52	0.49	0.51	0.51	-0.98%	10,069,800
Aug 28, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	9,437,600
Aug 27, 2026	0.52	0.54	0.51	0.53	0.53	2.91%	13,766,200
Aug 26, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	11,726,500
Aug 24, 2026	0.52	0.53	0.50	0.50	0.50	-2.91%	22,260,000
Aug 21, 2026	0.53	0.58	0.51	0.52	0.52	-2.83%	58,917,200
Aug 20, 2026	0.52	0.56	0.50	0.53	0.53	2.91%	62,695,100
Aug 19, 2026	0.47	0.52	0.47	0.52	0.52	9.57%	24,662,500
Aug 18, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	14,209,900
Aug 17, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	16,206,600
Aug 14, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	8,421,000
Aug 13, 2026	0.53	0.54	0.50	0.51	0.51	-3.81%	14,618,300
Aug 12, 2026	0.53	0.55	0.53	0.53	0.53	-	11,411,300
Aug 11, 2026	0.54	0.55	0.52	0.53	0.53	-2.78%	13,831,800
Aug 10, 2026	0.50	0.55	0.50	0.54	0.54	8.00%	25,867,100
Aug 7, 2026	0.47	0.51	0.47	0.50	0.50	6.38%	39,123,800
Aug 6, 2026	0.42	0.48	0.42	0.47	0.47	14.63%	62,094,600
Aug 5, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	20,565,800
Aug 4, 2026	0.37	0.41	0.37	0.40	0.40	8.11%	15,431,100
Aug 3, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	9,336,700
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	2,578,400
Jul 30, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	11,345,600
Jul 29, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	7,685,500
Jul 28, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	6,887,600
Jul 27, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	5,928,100
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	1,086,000
Jul 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	2,011,600
Jul 22, 2026	0.37	0.38	0.37	0.37	0.37	-	4,132,700
Jul 21, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	5,968,500
Jul 20, 2026	0.36	0.37	0.36	0.36	0.36	-	2,486,900
Jul 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	4,915,100
Jul 16, 2026	0.37	0.38	0.37	0.37	0.37	-	2,617,700
Jul 15, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	8,452,800