KLSE:SJC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	4,499,800
May 29, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	2,705,600
May 28, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	4,076,600
May 26, 2026	0.54	0.54	0.51	0.53	0.53	-0.93%	4,596,200
May 25, 2026	0.55	0.55	0.53	0.54	0.54	-0.93%	3,033,100
May 22, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	3,800,300
May 21, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	3,545,000
May 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,362,100
May 19, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	2,659,000
May 18, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	3,642,200
May 15, 2026	0.56	0.56	0.55	0.56	0.56	-	1,915,900
May 14, 2026	0.56	0.56	0.56	0.56	0.56	-	2,726,900
May 13, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	2,655,400
May 12, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	2,848,600
May 11, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	2,546,600
May 8, 2026	0.55	0.56	0.55	0.56	0.56	-	2,920,700
May 7, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	2,250,800
May 6, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	2,929,100
May 5, 2026	0.56	0.56	0.55	0.56	0.56	-	3,060,400
May 4, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	3,485,900
Apr 30, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	3,297,100
Apr 29, 2026	0.55	0.55	0.54	0.55	0.55	-	3,588,700
Apr 28, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	2,871,500
Apr 27, 2026	0.56	0.57	0.54	0.55	0.55	0.93%	6,307,900
Apr 24, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	4,336,500
Apr 23, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	2,618,900
Apr 22, 2026	0.55	0.56	0.55	0.55	0.55	-	4,533,400
Apr 21, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	4,982,100
Apr 20, 2026	0.54	0.55	0.54	0.55	0.55	-	3,708,200
Apr 17, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	4,957,200
Apr 16, 2026	0.56	0.57	0.54	0.54	0.54	-2.73%	4,928,000
Apr 15, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	5,025,300
Apr 14, 2026	0.53	0.54	0.52	0.53	0.53	0.96%	5,258,000
Apr 13, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	6,069,300
Apr 10, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	4,665,500
Apr 9, 2026	0.53	0.55	0.53	0.53	0.53	0.95%	5,060,400
Apr 8, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	3,913,000
Apr 7, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	5,345,500
Apr 6, 2026	0.50	0.53	0.50	0.51	0.51	-	6,335,400
Apr 3, 2026	0.52	0.52	0.51	0.51	0.51	0.99%	4,970,800
Apr 2, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	5,210,700
Apr 1, 2026	0.52	0.53	0.51	0.53	0.53	2.94%	6,698,700
Mar 31, 2026	0.51	0.52	0.51	0.51	0.51	-	5,267,400
Mar 30, 2026	0.51	0.52	0.51	0.51	0.51	-	4,995,400
Mar 27, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	4,763,200
Mar 26, 2026	0.51	0.52	0.51	0.52	0.52	-	4,952,100
Mar 25, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	5,396,300
Mar 24, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	4,483,600
Mar 19, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	4,472,800
Mar 18, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	6,639,300