JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	12,502,500
Oct 26, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	7,685,600
Oct 23, 2026	0.54	0.57	0.53	0.56	0.56	2.75%	8,854,100
Oct 22, 2026	0.58	0.58	0.55	0.55	0.55	-5.22%	10,911,300
Oct 21, 2026	0.57	0.59	0.56	0.58	0.58	3.60%	18,706,900
Oct 20, 2026	0.55	0.58	0.53	0.56	0.56	0.91%	22,094,300
Oct 19, 2026	0.55	0.55	0.53	0.55	0.55	-0.90%	12,174,100
Oct 16, 2026	0.55	0.57	0.54	0.56	0.56	3.74%	11,737,400
Oct 15, 2026	0.56	0.56	0.53	0.54	0.54	-6.96%	17,737,600
Oct 14, 2026	0.58	0.60	0.56	0.58	0.58	-0.86%	14,574,900
Oct 13, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	22,480,700
Oct 12, 2026	0.64	0.66	0.59	0.61	0.61	-3.17%	28,320,300
Oct 9, 2026	0.63	0.65	0.63	0.63	0.63	0.80%	9,136,700
Oct 8, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	13,382,600
Oct 7, 2026	0.63	0.67	0.63	0.65	0.65	2.38%	35,739,100
Oct 6, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	18,561,400
Oct 5, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	22,078,300
Oct 2, 2026	0.56	0.67	0.56	0.66	0.66	18.92%	78,394,600
Oct 1, 2026	0.57	0.58	0.55	0.56	0.56	-1.77%	17,367,000
Sep 30, 2026	0.58	0.59	0.56	0.57	0.57	-2.59%	12,424,000
Sep 29, 2026	0.56	0.59	0.56	0.58	0.58	4.50%	24,409,300
Sep 28, 2026	0.55	0.57	0.55	0.56	0.56	1.83%	17,207,600
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