JCY International Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-	3,091,200
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,588,900
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	2,622,300
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	-	3,352,000
Dec 1, 2025	0.31	0.32	0.31	0.31	0.31	-	3,923,800
Nov 28, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	7,249,100
Nov 27, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	8,490,700
Nov 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	3,699,300
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	-	2,224,400
Nov 24, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	2,851,100
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	3,647,600
Nov 20, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	4,817,600
Nov 19, 2025	0.35	0.36	0.33	0.34	0.34	-4.29%	13,105,600
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	4,837,400
Nov 17, 2025	0.36	0.37	0.36	0.36	0.36	-	4,140,400
Nov 14, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	10,224,000
Nov 13, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	5,351,600
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	3,161,800
Nov 11, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	18,113,100
Nov 10, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	9,255,700
Nov 7, 2025	0.38	0.39	0.38	0.38	0.38	-	6,932,900
Nov 6, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	9,438,500
Nov 5, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	14,985,300
Nov 4, 2025	0.43	0.43	0.38	0.39	0.39	-8.33%	24,592,200
Nov 3, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	14,349,500
Oct 31, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	25,528,800
Oct 30, 2025	0.42	0.43	0.40	0.41	0.41	-3.57%	19,260,500
Oct 29, 2025	0.40	0.42	0.39	0.42	0.42	7.69%	26,825,400
Oct 28, 2025	0.40	0.40	0.38	0.39	0.39	-	6,827,600
Oct 27, 2025	0.40	0.41	0.39	0.39	0.39	-	8,571,100
Oct 24, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	6,886,100
Oct 23, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	6,583,600
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	9,619,700
Oct 21, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	8,374,000
Oct 17, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	11,524,300
Oct 16, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	8,357,900
Oct 15, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	8,932,800
Oct 14, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	20,402,600
Oct 13, 2025	0.40	0.42	0.39	0.41	0.41	-1.20%	14,996,300
Oct 10, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	10,390,500
Oct 9, 2025	0.40	0.44	0.40	0.43	0.43	10.26%	28,067,600
Oct 8, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	11,099,200
Oct 7, 2025	0.41	0.41	0.40	0.41	0.41	-	10,010,100
Oct 6, 2025	0.41	0.43	0.41	0.41	0.41	-	20,574,400
Oct 3, 2025	0.41	0.41	0.39	0.41	0.41	-	21,289,400
Oct 2, 2025	0.39	0.41	0.38	0.41	0.41	8.00%	39,529,400
Oct 1, 2025	0.35	0.39	0.34	0.38	0.38	8.70%	20,951,200
Sep 30, 2025	0.35	0.36	0.34	0.35	0.35	2.99%	13,085,300
Sep 29, 2025	0.35	0.36	0.34	0.34	0.34	-2.90%	6,789,600
Sep 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	9,167,300