U.S. markets close in 6 hours 9 minutes

JCY International Berhad (5161.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.39000.0000 (0.00%)
At close: 4:53PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.40000.41000.39000.39000.390011,346,000
Jun 17, 20210.39000.40000.38500.39000.39003,529,300
Jun 16, 20210.40000.41000.38500.38500.38505,771,800
Jun 15, 20210.38000.40500.38000.40000.400018,228,100
Jun 14, 20210.37000.38000.37000.37500.37502,237,100
Jun 11, 20210.37500.38000.37000.37000.37001,603,300
Jun 10, 20210.36500.37500.36500.37000.37002,318,500
Jun 09, 20210.35500.37500.35500.36500.36505,879,900
Jun 08, 20210.35500.36000.35500.35500.35501,571,500
Jun 04, 20210.36500.36500.35500.36000.36001,876,100
Jun 03, 20210.36000.36500.35500.36000.36003,105,500
Jun 02, 20210.37000.37500.36000.36000.36002,571,000
Jun 01, 20210.36500.37500.36000.37000.37007,212,400
May 31, 20210.35000.36500.35000.36000.36003,883,400
May 28, 20210.35500.37000.35000.36500.36508,553,600
May 27, 20210.34500.36000.34500.35500.35505,001,000
May 25, 20210.35000.35500.34000.34500.34504,148,200
May 24, 20210.34000.35500.34000.35000.35006,873,800
May 21, 20210.34500.34500.32500.34000.340015,956,600
May 20, 20210.35000.36500.35000.35500.355011,947,700
May 19, 20210.38000.38500.35500.35500.355011,664,200
May 18, 20210.37500.39000.37000.38500.38505,706,800
May 17, 20210.38000.39000.36500.37000.37004,174,500
May 12, 20210.37000.38000.36500.37500.37501,579,700
May 11, 20210.37000.38000.36500.37000.37007,399,100
May 10, 20210.38500.39500.37500.37500.37506,002,000
May 07, 20210.40000.40500.38500.38500.385010,727,800
May 06, 20210.40500.41000.39000.40000.400010,500,100
May 05, 20210.43500.44500.40000.40500.405018,674,800
May 04, 20210.45500.46500.44000.44000.440010,511,600
May 03, 20210.45000.47000.44500.45000.450011,918,500
Apr 30, 20210.45500.47000.44000.45500.45508,531,900
Apr 28, 20210.47500.48500.44500.45500.455019,332,800
Apr 27, 20210.47000.48500.46500.47500.475034,077,200
Apr 26, 20210.45500.48000.45000.46500.465038,114,000
Apr 23, 20210.46000.47000.44000.44000.440023,704,000
Apr 22, 20210.42500.48000.42000.46000.4600137,159,200
Apr 21, 20210.38500.42500.38000.41500.415058,716,500
Apr 20, 20210.38500.39000.37500.38500.38505,003,800
Apr 19, 20210.36500.39000.36000.38500.385012,567,100
Apr 16, 20210.36500.37000.36000.36500.36503,574,200
Apr 15, 20210.37000.37000.36000.36000.36003,120,300
Apr 14, 20210.37000.38500.36500.37000.37004,214,600
Apr 13, 20210.37500.37500.36000.36500.36502,786,900
Apr 12, 20210.37500.38500.37000.37500.37503,554,500
Apr 09, 20210.37500.38000.37000.37500.37501,674,900
Apr 08, 20210.37500.38000.37000.37500.37502,205,700
Apr 07, 20210.38000.38000.37000.37500.37502,936,200
Apr 06, 20210.39000.40500.37500.38000.380016,908,800
Apr 05, 20210.38500.39000.38000.38500.38504,175,700
Apr 02, 20210.37000.39000.37000.38000.38008,740,800
Apr 01, 20210.35500.37000.35000.36500.36504,339,100
Mar 31, 20210.36000.36000.35000.35000.35003,359,300
Mar 30, 20210.36500.36500.35500.36000.36001,582,200
Mar 29, 20210.36500.36500.36000.36500.36502,220,200
Mar 26, 20210.36000.36500.35500.36500.36502,435,900
Mar 25, 20210.36500.36500.35500.36000.36003,666,600
Mar 24, 20210.37000.38000.36000.36500.36504,582,500
Mar 23, 20210.38500.38500.37000.37000.37003,349,800
Mar 22, 20210.39500.39500.38000.38500.38503,947,400
Mar 19, 20210.39500.40500.38500.39000.39005,665,000
Mar 18, 20210.39000.41000.38000.39500.395013,346,300
Mar 17, 20210.38500.39000.37500.38500.38501,114,400
Mar 16, 20210.38500.39500.37500.38500.38504,700,500
Mar 15, 20210.39500.39500.38000.38500.38502,797,300
Mar 12, 20210.38500.40000.38500.39500.39505,885,100
Mar 11, 20210.39500.39500.38000.38000.38005,281,500
Mar 10, 20210.37500.39500.37500.39500.395010,062,600
Mar 09, 20210.35500.37500.35000.37000.37009,038,100
Mar 08, 20210.36000.36500.35500.36000.36003,094,600
Mar 05, 20210.36500.37000.35500.36000.36003,932,900
Mar 04, 20210.36000.38000.35500.36500.36508,716,200
Mar 03, 20210.35500.36500.35000.36000.36006,497,700
Mar 02, 20210.38500.38500.35000.36000.36009,512,900
Mar 01, 20210.39500.39500.37500.38000.380010,592,000
Feb 26, 20210.40000.40000.38000.39500.395015,824,100
Feb 25, 20210.43000.44000.41000.42000.420011,005,600
Feb 24, 20210.44500.45000.42500.43500.43505,358,100
Feb 23, 20210.45000.46000.44000.44500.44507,294,100
Feb 22, 20210.45500.46500.45000.45500.45508,524,800
Feb 19, 20210.45500.46500.45000.45500.45508,601,900
Feb 18, 20210.45500.47500.45000.46000.460014,342,200
Feb 17, 20210.45500.46500.45000.46000.46005,722,200
Feb 16, 20210.46000.47000.45000.45500.455015,068,900
Feb 15, 20210.43500.45500.43500.45500.455023,585,600
Feb 11, 20210.43000.44500.42500.43500.43503,901,300
Feb 10, 20210.44000.44000.42500.43500.43505,921,100
Feb 09, 20210.43000.45500.43000.44000.440021,124,600
Feb 08, 20210.43000.45000.42000.42500.425023,423,500
Feb 05, 20210.42000.44000.42000.42500.425015,248,300
Feb 04, 20210.42500.43000.41000.42000.42007,744,300
Feb 03, 20210.39500.43500.39000.42500.425026,822,800
Feb 02, 20210.41000.41000.38500.39000.390017,665,800
Jan 29, 20210.43500.43500.41000.41500.415013,937,000
Jan 27, 20210.45000.46000.44000.44000.440012,290,900
Jan 26, 20210.45000.47000.44500.44500.445010,510,700
Jan 25, 20210.48000.48000.44500.45500.455023,877,400
Jan 22, 20210.49000.50000.48000.48500.485013,640,100
Jan 21, 20210.49000.50000.48500.49000.490010,751,900
Jan 20, 20210.49000.50500.48500.48500.485021,454,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...