Jaycorp Berhad (7152.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.7150

+0.0050

(+0.70%)

At close: 04:13PM MYT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.7100	0.7150	0.7100	0.7150	0.7150	96,500
Sep 21, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	103,800
Sep 20, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	26,000
Sep 19, 2023	0.7050	0.7100	0.7050	0.7100	0.7100	94,800
Sep 18, 2023	0.7150	0.7150	0.7100	0.7100	0.7100	47,400
Sep 15, 2023	0.7100	0.7150	0.7100	0.7150	0.7150	176,200
Sep 14, 2023	0.7150	0.7150	0.7100	0.7100	0.7100	52,800
Sep 13, 2023	0.7050	0.7100	0.7050	0.7100	0.7100	130,700
Sep 12, 2023	0.7100	0.7100	0.7050	0.7050	0.7050	116,700
Sep 11, 2023	0.7150	0.7150	0.7100	0.7100	0.7100	80,200
Sep 08, 2023	0.7100	0.7100	0.7050	0.7100	0.7100	37,100
Sep 07, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	47,700
Sep 06, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	126,600
Sep 05, 2023	0.7000	0.7050	0.7000	0.7000	0.7000	21,600
Sep 04, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	29,000
Sep 01, 2023	0.7100	0.7100	0.6950	0.6950	0.6950	60,200
Aug 30, 2023	0.7000	0.7050	0.7000	0.7050	0.7050	114,100
Aug 29, 2023	0.7050	0.7100	0.7000	0.7000	0.7000	87,000
Aug 28, 2023	0.7000	0.7050	0.6950	0.7050	0.7050	77,800
Aug 25, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	31,600
Aug 24, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	13,100
Aug 23, 2023	0.7000	0.7050	0.6950	0.7000	0.7000	45,500
Aug 22, 2023	0.7100	0.7100	0.7000	0.7050	0.7050	51,600
Aug 21, 2023	0.7000	0.7100	0.7000	0.7050	0.7050	30,600
Aug 18, 2023	0.7050	0.7100	0.7000	0.7100	0.7100	226,500
Aug 17, 2023	0.7000	0.7050	0.7000	0.7050	0.7050	26,200
Aug 16, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	27,300
Aug 15, 2023	0.7050	0.7050	0.7000	0.7050	0.7050	112,600
Aug 14, 2023	0.7000	0.7050	0.7000	0.7050	0.7050	133,400
Aug 11, 2023	0.6950	0.7050	0.6950	0.7050	0.7050	146,500
Aug 10, 2023	0.6950	0.6950	0.6900	0.6950	0.6950	90,500
Aug 09, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	73,900
Aug 08, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	6,000
Aug 07, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	31,800
Aug 04, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	3,000
Aug 03, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	2,900
Aug 02, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	53,900
Aug 01, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	93,300
Jul 31, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	116,100
Jul 28, 2023	0.6900	0.6950	0.6900	0.6950	0.6950	105,600
Jul 27, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	56,900
Jul 26, 2023	0.6950	0.6950	0.6900	0.6950	0.6950	26,000
Jul 25, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	119,500
Jul 24, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	2,700
Jul 21, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	15,100
Jul 20, 2023	0.6950	0.7000	0.6950	0.7000	0.7000	19,000
Jul 18, 2023	0.6950	0.7000	0.6900	0.6900	0.6900	50,000
Jul 17, 2023	0.6950	0.7000	0.6900	0.6950	0.6950	156,000
Jul 14, 2023	0.6950	0.6950	0.6900	0.6950	0.6950	81,200
Jul 13, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	13,500
Jul 12, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	16,000
Jul 11, 2023	0.7000	0.7000	0.6900	0.6950	0.6950	85,900
Jul 10, 2023	0.6850	0.6900	0.6850	0.6900	0.6900	58,000
Jul 07, 2023	0.6900	0.6900	0.6800	0.6850	0.6850	24,000
Jul 06, 2023	0.6900	0.6950	0.6850	0.6850	0.6850	29,100
Jul 05, 2023	0.6900	0.6900	0.6850	0.6900	0.6900	164,600
Jul 04, 2023	0.6900	0.6950	0.6850	0.6950	0.6950	57,000
Jul 03, 2023	0.6950	0.6950	0.6850	0.6900	0.6900	71,600
Jun 30, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	34,700
Jun 28, 2023	0.6950	0.6950	0.6850	0.6900	0.6900	29,400
Jun 27, 2023	0.6900	0.6950	0.6900	0.6950	0.6950	34,000
Jun 26, 2023	0.7000	0.7000	0.6900	0.7000	0.7000	15,500
Jun 23, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	48,500
Jun 22, 2023	0.6900	0.6950	0.6800	0.6950	0.6950	76,700
Jun 21, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	15,000
Jun 20, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	4,000
Jun 19, 2023	0.6850	0.6950	0.6850	0.6950	0.6950	93,700
Jun 16, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	7,500
Jun 15, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	7,600
Jun 14, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	28,000
Jun 13, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	46,900
Jun 12, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	63,800
Jun 09, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	27,100
Jun 08, 2023	0.6900	0.6950	0.6900	0.6950	0.6950	5,600
Jun 07, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	27,600
Jun 06, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	46,700
Jun 02, 2023	0.6900	0.7000	0.6900	0.6900	0.6900	25,600
Jun 01, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	92,200
May 31, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	16,000
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.7000	0.7000	0.6950	0.7000	0.7000	20,200
May 26, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	11,600
May 25, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	38,000
May 24, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	7,200
May 23, 2023	0.6900	0.7000	0.6900	0.6950	0.6950	22,800
May 22, 2023	0.7050	0.7050	0.7050	0.7050	0.7050	9,000
May 19, 2023	0.6950	0.7050	0.6950	0.7050	0.7050	24,700
May 18, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	24,000
May 17, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 16, 2023	0.6900	0.6950	0.6900	0.6900	0.6900	108,000
May 15, 2023	0.6950	0.6950	0.6900	0.6900	0.6900	39,600
May 12, 2023	0.7000	0.7050	0.7000	0.7000	0.7000	27,200
May 11, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,600
May 10, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	58,600
May 09, 2023	0.6950	0.7000	0.6950	0.7000	0.7000	68,500
May 08, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,700
May 05, 2023	0.6950	0.7000	0.6950	0.6950	0.6950	120,100
May 03, 2023	0.7000	0.7000	0.6950	0.6950	0.6950	64,600
May 02, 2023	0.7000	0.7000	0.6950	0.7000	0.7000	26,100
Apr 28, 2023	0.6950	0.7050	0.6950	0.7000	0.7000	44,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Jaycorp Berhad (7152.KL)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)