KLSE:SJC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	3,317,800
Jan 27, 2026	0.48	0.50	0.48	0.50	0.50	3.09%	3,967,700
Jan 26, 2026	0.49	0.49	0.48	0.49	0.49	-	3,489,100
Jan 23, 2026	0.49	0.49	0.48	0.49	0.49	-	3,824,800
Jan 22, 2026	0.49	0.49	0.48	0.49	0.49	-	4,031,200
Jan 21, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	4,452,600
Jan 20, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	3,846,100
Jan 19, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	3,058,900
Jan 16, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	4,350,600
Jan 15, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	2,656,900
Jan 14, 2026	0.49	0.49	0.48	0.49	0.49	-	1,910,100
Jan 13, 2026	0.49	0.49	0.47	0.49	0.49	-	4,122,900
Jan 12, 2026	0.50	0.51	0.48	0.49	0.49	-	3,096,700
Jan 9, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	3,517,000
Jan 8, 2026	0.48	0.50	0.48	0.49	0.49	4.26%	4,772,900
Jan 7, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	3,014,100
Jan 6, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	3,843,900
Jan 5, 2026	0.47	0.49	0.47	0.47	0.47	1.08%	3,555,400
Jan 2, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	2,575,700
Dec 31, 2025	0.47	0.48	0.47	0.48	0.48	1.05%	2,943,300
Dec 30, 2025	0.47	0.49	0.47	0.48	0.48	-	1,918,900
Dec 29, 2025	0.46	0.49	0.46	0.48	0.48	1.06%	3,123,400
Dec 26, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	2,721,600
Dec 24, 2025	0.47	0.48	0.46	0.48	0.48	4.35%	2,676,100
Dec 23, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	2,806,000
Dec 22, 2025	0.47	0.48	0.45	0.48	0.48	3.26%	4,328,000
Dec 19, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	3,867,500
Dec 18, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	2,743,100
Dec 17, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	2,445,500
Dec 16, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	4,012,900
Dec 15, 2025	0.44	0.46	0.43	0.46	0.46	5.75%	5,394,000
Dec 12, 2025	0.44	0.44	0.43	0.44	0.44	-	3,425,300
Dec 11, 2025	0.43	0.44	0.43	0.44	0.44	-	3,723,100
Dec 10, 2025	0.42	0.44	0.41	0.44	0.44	2.35%	4,999,300
Dec 9, 2025	0.44	0.45	0.42	0.43	0.43	-2.30%	4,614,300
Dec 8, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	3,439,300
Dec 5, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	3,645,600
Dec 4, 2025	0.43	0.43	0.42	0.43	0.43	-	1,778,500
Dec 3, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	3,392,000
Dec 2, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	3,419,100
Dec 1, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	1,723,600
Nov 28, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	6,592,500
Nov 27, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	3,838,100
Nov 26, 2025	0.42	0.43	0.41	0.42	0.42	-	3,061,300
Nov 25, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	5,486,800
Nov 24, 2025	0.42	0.43	0.41	0.42	0.42	-	2,424,900
Nov 21, 2025	0.43	0.44	0.41	0.42	0.42	-3.49%	1,341,100
Nov 20, 2025	0.44	0.45	0.43	0.43	0.43	-	7,138,300
Nov 19, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	4,443,300
Nov 18, 2025	0.43	0.43	0.41	0.42	0.42	1.20%	2,564,900