Kuala Lumpur - Delayed Quote MYR

Jaycorp Berhad (7152.KL)

0.5900

0.0000

(0.00%)

At close: May 15 at 4:50:01 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 15, 2025	0.5850	0.5900	0.5800	0.5900	0.5900	55,200
May 14, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	74,600
May 13, 2025	0.5950	0.5950	0.5900	0.5900	0.5900	79,700
May 9, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	34,700
May 8, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	20,500
May 7, 2025	0.5850	0.5900	0.5800	0.5900	0.5900	31,300
May 6, 2025	0.5850	0.5850	0.5500	0.5500	0.5500	10,000
May 5, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	13,200
May 2, 2025	0.5950	0.5950	0.5800	0.5950	0.5950	35,900
Apr 30, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	15,000
Apr 29, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	15,500
Apr 28, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	45,200
Apr 25, 2025	0.5800	0.5950	0.5800	0.5900	0.5900	16,000
Apr 24, 2025	0.5800	0.5950	0.5800	0.5950	0.5950	143,500
Apr 23, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	30,500
Apr 22, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	4,500
Apr 21, 2025	0.5900	0.5900	0.5700	0.5800	0.5800	27,800
Apr 18, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 17, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	14,200
Apr 16, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	70,000
Apr 15, 2025	0.5700	0.5750	0.5450	0.5750	0.5750	74,700
Apr 14, 2025	0.5650	0.5700	0.5650	0.5700	0.5700	20,800
Apr 11, 2025	0.5600	0.5650	0.5500	0.5650	0.5650	92,100
Apr 10, 2025	0.5400	0.5650	0.5200	0.5600	0.5600	235,700
Apr 9, 2025	0.5500	0.5500	0.5150	0.5400	0.5400	85,300
Apr 8, 2025	0.5450	0.5550	0.5300	0.5550	0.5550	105,800
Apr 7, 2025	0.5800	0.5800	0.5050	0.5500	0.5500	234,600
Apr 4, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	32,500
Apr 3, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	42,000
Apr 2, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	25,000
Mar 28, 2025	0.5600	0.5750	0.5600	0.5700	0.5700	35,700
Mar 27, 2025	0.5550	0.5600	0.5500	0.5600	0.5600	35,000
Mar 26, 2025	0.5550	0.5600	0.5550	0.5600	0.5600	57,600
Mar 25, 2025	0.5300	0.5550	0.5050	0.5550	0.5550	221,000
Mar 24, 2025	0.5550	0.5550	0.5350	0.5400	0.5400	70,300
Mar 21, 2025	0.6000	0.6000	0.5450	0.5450	0.5450	516,800
Mar 20, 2025	0.6050	0.6100	0.6050	0.6100	0.6100	20,000
Mar 19, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	20,500
Mar 17, 2025	0.5800	0.6100	0.5800	0.6100	0.6100	7,600
Mar 14, 2025	0.6050	0.6100	0.6050	0.6100	0.6100	34,800
Mar 13, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	66,700
Mar 12, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	51,000
Mar 11, 2025	0.6050	0.6050	0.5950	0.6000	0.6000	21,300
Mar 10, 2025	0.6150	0.6150	0.5800	0.6050	0.6050	143,400
Mar 7, 2025	0.6100	0.6150	0.6100	0.6150	0.6150	36,000
Mar 6, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	20,200
Mar 5, 2025	0.6150	0.6200	0.6050	0.6200	0.6200	68,400
Mar 4, 2025	0.6200	0.6200	0.6100	0.6200	0.6200	31,500
Mar 3, 2025	0.6200	0.6200	0.5800	0.6200	0.6200	63,700
Feb 28, 2025	0.6200	0.6250	0.6200	0.6200	0.6200	30,400
Feb 27, 2025	0.6100	0.6150	0.6100	0.6100	0.6100	40,800
Feb 26, 2025	0.6100	0.6150	0.5700	0.6150	0.6150	21,800
Feb 25, 2025	0.6350	0.6350	0.6000	0.6150	0.6150	133,500
Feb 24, 2025	0.6300	0.6350	0.6150	0.6350	0.6350	71,400
Feb 21, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	10,000
Feb 20, 2025	0.6400	0.6400	0.6350	0.6350	0.6350	15,000
Feb 19, 2025	0.6350	0.6350	0.6300	0.6300	0.6300	12,100
Feb 18, 2025	0.6400	0.6400	0.6200	0.6300	0.6300	68,600
Feb 17, 2025	0.6400	0.6400	0.6350	0.6400	0.6400	20,000
Feb 14, 2025	0.6350	0.6350	0.6300	0.6350	0.6350	21,900
Feb 13, 2025	0.6200	0.6350	0.6200	0.6350	0.6350	19,500
Feb 12, 2025	0.6100	0.6300	0.6100	0.6300	0.6300	66,800
Feb 10, 2025	0.6150	0.6250	0.6150	0.6250	0.6250	28,500
Feb 7, 2025	0.6250	0.6300	0.6150	0.6300	0.6300	122,300
Feb 6, 2025	0.6300	0.6300	0.6100	0.6300	0.6300	73,300
Feb 5, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	25,200
Feb 4, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	5,000
Feb 3, 2025	0.6450	0.6500	0.6400	0.6500	0.6500	49,100
Jan 31, 2025	0.6450	0.6500	0.6000	0.6500	0.6500	29,000
Jan 28, 2025	0.6450	0.6500	0.6450	0.6450	0.6450	18,200
Jan 27, 2025	0.6350	0.6450	0.6350	0.6400	0.6400	35,500
Jan 24, 2025	0.6400	0.6450	0.6400	0.6450	0.6450	20,600
Jan 23, 2025	0.6450	0.6450	0.6350	0.6400	0.6400	17,700
Jan 22, 2025	0.6250	0.6400	0.6250	0.6400	0.6400	43,700
Jan 21, 2025	0.6300	0.6350	0.6250	0.6300	0.6300	46,800
Jan 20, 2025	0.6100	0.6300	0.6100	0.6300	0.6300	58,600
Jan 17, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	135,800
Jan 16, 2025	0.6300	0.6300	0.6250	0.6250	0.6250	57,500
Jan 15, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	22,000
Jan 14, 2025	0.6350	0.6400	0.6350	0.6400	0.6400	19,900
Jan 13, 2025	0.6400	0.6450	0.6350	0.6350	0.6350	10,900
Jan 10, 2025	0.6350	0.6400	0.6350	0.6400	0.6400	27,900
Jan 9, 2025	0.6350	0.6400	0.6350	0.6350	0.6350	34,100
Jan 8, 2025	0.6400	0.6400	0.6350	0.6350	0.6350	41,000
Jan 7, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	22,400
Jan 6, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	13,100
Jan 3, 2025	0.6350	0.6400	0.6300	0.6400	0.6400	29,600
Jan 2, 2025	0.6350	0.6400	0.6300	0.6350	0.6350	56,600
Dec 31, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	15,000
Dec 30, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	30,200
Dec 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	12,000
Dec 26, 2024	0.6450	0.6500	0.6400	0.6500	0.6500	11,200
Dec 24, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	43,000
Dec 23, 2024	0.6400	0.6450	0.6400	0.6400	0.6400	102,700
Dec 20, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	411,800
Dec 19, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	108,500
Dec 18, 2024	0.6400	0.6550	0.6400	0.6500	0.6500	59,700
Dec 17, 2024	0.6650	0.6650	0.6500	0.6550	0.6550	94,000
Dec 16, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	20,000
Dec 13, 2024	0.02 Dividend
Dec 13, 2024	0.6750	0.6750	0.6150	0.6750	0.6750	157,000
Dec 12, 2024	0.6900	0.6900	0.6850	0.6900	0.6700	41,300
Dec 11, 2024	0.6800	0.6850	0.6800	0.6850	0.6651	30,900
Dec 10, 2024	0.6800	0.6850	0.6800	0.6850	0.6651	25,200
Dec 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6603	93,000
Dec 6, 2024	0.6850	0.6900	0.6800	0.6800	0.6603	18,400
Dec 5, 2024	0.6850	0.6900	0.6850	0.6850	0.6651	81,500
Dec 4, 2024	0.6850	0.6900	0.6850	0.6900	0.6700	29,000
Dec 3, 2024	0.7000	0.7000	0.6900	0.6900	0.6700	35,500
Dec 2, 2024	0.6800	0.7000	0.6800	0.7000	0.6797	111,900
Nov 29, 2024	0.6800	0.6850	0.6800	0.6800	0.6603	39,000
Nov 28, 2024	0.6850	0.6850	0.6800	0.6800	0.6603	110,600
Nov 27, 2024	0.6850	0.6850	0.6850	0.6850	0.6651	12,000
Nov 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6603	12,000
Nov 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6603	2,200
Nov 22, 2024	0.6850	0.6900	0.6800	0.6800	0.6603	52,800
Nov 21, 2024	0.6800	0.6850	0.6800	0.6850	0.6651	24,000
Nov 20, 2024	0.6800	0.6850	0.6750	0.6850	0.6651	48,000
Nov 19, 2024	0.6900	0.6900	0.6800	0.6800	0.6603	90,900
Nov 18, 2024	0.6850	0.6850	0.6850	0.6850	0.6651	16,500
Nov 15, 2024	0.6800	0.6850	0.6800	0.6850	0.6651	33,100
Nov 14, 2024	0.6850	0.6850	0.6800	0.6800	0.6603	87,200
Nov 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6603	91,700
Nov 12, 2024	0.6850	0.6850	0.6850	0.6850	0.6651	52,200
Nov 11, 2024	0.6900	0.6900	0.6850	0.6850	0.6651	112,000
Nov 8, 2024	0.6900	0.6900	0.6900	0.6900	0.6700	12,500
Nov 7, 2024	0.6850	0.6900	0.6850	0.6900	0.6700	8,100
Nov 6, 2024	0.6900	0.6900	0.6850	0.6850	0.6651	51,300
Nov 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6700	236,200
Nov 4, 2024	0.6950	0.6950	0.6950	0.6950	0.6749	4,900
Nov 1, 2024	0.6950	0.6950	0.6950	0.6950	0.6749	15,600
Oct 30, 2024	0.6950	0.7000	0.6950	0.6950	0.6749	30,300
Oct 29, 2024	0.6900	0.7000	0.6850	0.6950	0.6749	40,100
Oct 28, 2024	0.7000	0.7000	0.6950	0.6950	0.6749	14,600
Oct 25, 2024	0.6900	0.7000	0.6900	0.6950	0.6749	17,600
Oct 24, 2024	0.6900	0.6950	0.6900	0.6950	0.6749	76,200
Oct 23, 2024	0.6950	0.6950	0.6950	0.6950	0.6749	11,000
Oct 22, 2024	0.6950	0.6950	0.6900	0.6950	0.6749	32,600
Oct 21, 2024	0.7000	0.7000	0.6900	0.6900	0.6700	128,000
Oct 18, 2024	0.7000	0.7000	0.6950	0.7000	0.6797	63,000
Oct 17, 2024	0.7000	0.7050	0.7000	0.7050	0.6846	74,700
Oct 16, 2024	0.7000	0.7000	0.7000	0.7000	0.6797	40,000
Oct 15, 2024	0.7000	0.7050	0.7000	0.7050	0.6846	70,300
Oct 14, 2024	0.7050	0.7050	0.7000	0.7000	0.6797	101,200
Oct 11, 2024	0.7050	0.7050	0.7000	0.7050	0.6846	90,000
Oct 10, 2024	0.7000	0.7050	0.6900	0.7050	0.6846	132,200
Oct 9, 2024	0.7050	0.7050	0.7000	0.7050	0.6846	51,300
Oct 8, 2024	0.7100	0.7100	0.7100	0.7100	0.6894	12,000
Oct 7, 2024	0.7000	0.7050	0.6900	0.7050	0.6846	40,400
Oct 4, 2024	0.7100	0.7100	0.6850	0.7050	0.6846	121,100
Oct 3, 2024	0.6900	0.7050	0.6900	0.7050	0.6846	100,800
Oct 2, 2024	0.6900	0.6900	0.6800	0.6850	0.6651	230,000
Oct 1, 2024	0.7000	0.7000	0.6750	0.6900	0.6700	534,500
Sep 30, 2024	0.7100	0.7150	0.7050	0.7100	0.6894	167,000
Sep 27, 2024	0.7100	0.7150	0.7100	0.7150	0.6943	23,100
Sep 26, 2024	0.7150	0.7150	0.7100	0.7150	0.6943	77,500
Sep 25, 2024	0.7150	0.7150	0.7100	0.7100	0.6894	73,200
Sep 24, 2024	0.7200	0.7200	0.7150	0.7200	0.6991	45,700
Sep 23, 2024	0.7200	0.7200	0.7100	0.7200	0.6991	209,000
Sep 20, 2024	0.7200	0.7250	0.7200	0.7250	0.7040	143,700
Sep 19, 2024	0.7200	0.7200	0.7200	0.7200	0.6991	47,600
Sep 18, 2024	0.7200	0.7200	0.7150	0.7200	0.6991	19,600
Sep 17, 2024	0.7200	0.7200	0.7100	0.7200	0.6991	64,100
Sep 13, 2024	0.7100	0.7100	0.7100	0.7100	0.6894	43,200
Sep 12, 2024	0.7250	0.7250	0.7100	0.7100	0.6894	81,900
Sep 11, 2024	0.7200	0.7250	0.7200	0.7250	0.7040	3,100
Sep 10, 2024	0.7200	0.7250	0.7200	0.7250	0.7040	57,900
Sep 9, 2024	0.7200	0.7250	0.7200	0.7200	0.6991	116,700
Sep 6, 2024	0.7200	0.7250	0.7200	0.7200	0.6991	30,000
Sep 5, 2024	0.7200	0.7250	0.7200	0.7200	0.6991	53,000
Sep 4, 2024	0.7250	0.7250	0.7200	0.7200	0.6991	9,600
Sep 3, 2024	0.7250	0.7250	0.7150	0.7200	0.6991	79,900
Sep 2, 2024	0.7200	0.7250	0.7150	0.7250	0.7040	112,400
Aug 30, 2024	0.7200	0.7200	0.7150	0.7200	0.6991	1,400
Aug 29, 2024	0.7200	0.7200	0.7150	0.7200	0.6991	207,500
Aug 28, 2024	0.7150	0.7200	0.7150	0.7200	0.6991	117,000
Aug 27, 2024	0.7150	0.7150	0.7100	0.7150	0.6943	258,500
Aug 26, 2024	0.7200	0.7200	0.7150	0.7200	0.6991	73,000
Aug 23, 2024	0.7150	0.7200	0.7150	0.7200	0.6991	5,000
Aug 22, 2024	0.7200	0.7200	0.7200	0.7200	0.6991	24,100
Aug 21, 2024	0.7100	0.7250	0.7100	0.7250	0.7040	24,100
Aug 20, 2024	0.7200	0.7250	0.7100	0.7100	0.6894	251,100
Aug 19, 2024	0.7250	0.7250	0.7200	0.7200	0.6991	97,900
Aug 16, 2024	0.7200	0.7200	0.7200	0.7200	0.6991	15,000
Aug 15, 2024	0.7400	0.7400	0.7200	0.7200	0.6991	6,900
Aug 14, 2024	0.7200	0.7300	0.7200	0.7300	0.7088	22,500
Aug 13, 2024	0.7200	0.7200	0.7200	0.7200	0.6991	23,700
Aug 12, 2024	0.7200	0.7250	0.7200	0.7200	0.6991	18,600
Aug 9, 2024	0.7350	0.7350	0.7200	0.7200	0.6991	28,200
Aug 8, 2024	0.7200	0.7250	0.7200	0.7250	0.7040	80,100
Aug 7, 2024	0.7150	0.7200	0.7050	0.7200	0.6991	112,100
Aug 6, 2024	0.7000	0.7250	0.7000	0.7150	0.6943	225,300
Aug 5, 2024	0.7300	0.7300	0.7000	0.7100	0.6894	652,000
Aug 2, 2024	0.7350	0.7400	0.7300	0.7400	0.7186	81,000
Aug 1, 2024	0.7350	0.7350	0.7350	0.7350	0.7137	20,600
Jul 31, 2024	0.7400	0.7400	0.7350	0.7350	0.7137	52,400
Jul 30, 2024	0.7400	0.7400	0.7400	0.7400	0.7186	17,500
Jul 29, 2024	0.7400	0.7450	0.7400	0.7450	0.7234	46,100
Jul 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7186	20,000
Jul 25, 2024	0.7400	0.7400	0.7350	0.7400	0.7186	38,200
Jul 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7186	27,000
Jul 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7186	59,000
Jul 22, 2024	0.7450	0.7450	0.7400	0.7450	0.7234	107,100
Jul 19, 2024	0.7400	0.7450	0.7400	0.7450	0.7234	27,600
Jul 18, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	42,700
Jul 17, 2024	0.7450	0.7450	0.7450	0.7450	0.7234	25,400
Jul 16, 2024	0.7400	0.7450	0.7400	0.7400	0.7186	131,700
Jul 15, 2024	0.7500	0.7500	0.7400	0.7450	0.7234	99,800
Jul 12, 2024	0.7450	0.7500	0.7400	0.7500	0.7283	98,900
Jul 11, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	86,000
Jul 10, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	43,900
Jul 9, 2024	0.7400	0.7400	0.7350	0.7400	0.7186	60,800
Jul 5, 2024	0.7400	0.7450	0.7400	0.7400	0.7186	45,200
Jul 4, 2024	0.7450	0.7450	0.7350	0.7350	0.7137	187,500
Jul 3, 2024	0.7450	0.7450	0.7450	0.7450	0.7234	71,800
Jul 2, 2024	0.7350	0.7450	0.7200	0.7450	0.7234	386,500
Jul 1, 2024	0.7300	0.7350	0.7300	0.7350	0.7137	75,600
Jun 28, 2024	0.7400	0.7550	0.7300	0.7300	0.7088	544,600
Jun 27, 2024	0.7500	0.7500	0.7450	0.7450	0.7234	23,000
Jun 26, 2024	0.7400	0.7500	0.7400	0.7500	0.7283	86,100
Jun 25, 2024	0.7450	0.7500	0.7350	0.7350	0.7137	124,700
Jun 24, 2024	0.7450	0.7450	0.7450	0.7450	0.7234	60,900
Jun 21, 2024	0.7500	0.7550	0.7450	0.7500	0.7283	66,000
Jun 20, 2024	0.7500	0.7550	0.7500	0.7500	0.7283	49,200
Jun 19, 2024	0.7450	0.7550	0.7450	0.7500	0.7283	247,000
Jun 18, 2024	0.7450	0.7500	0.7450	0.7500	0.7283	118,300
Jun 14, 2024	0.7550	0.7600	0.7400	0.7450	0.7234	343,200
Jun 13, 2024	0.7550	0.7600	0.7550	0.7550	0.7331	89,600
Jun 12, 2024	0.7500	0.7550	0.7500	0.7550	0.7331	128,900
Jun 11, 2024	0.7500	0.7700	0.7400	0.7500	0.7283	1,445,000
Jun 10, 2024	0.7450	0.7500	0.7450	0.7450	0.7234	136,900
Jun 7, 2024	0.7450	0.7500	0.7450	0.7500	0.7283	46,700
Jun 6, 2024	0.7500	0.7500	0.7400	0.7500	0.7283	83,600
Jun 5, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	83,600
Jun 4, 2024	0.7400	0.7400	0.7300	0.7350	0.7137	100,500
May 31, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	65,400
May 30, 2024	0.7350	0.7450	0.7350	0.7450	0.7234	227,700
May 29, 2024	0.7350	0.7400	0.7350	0.7350	0.7137	87,300
May 28, 2024	0.7500	0.7500	0.7350	0.7350	0.7137	51,800
May 27, 2024	0.7400	0.7500	0.7300	0.7500	0.7283	282,600
May 24, 2024	0.7450	0.7450	0.7400	0.7400	0.7186	40,800
May 23, 2024	0.7600	0.7600	0.7500	0.7500	0.7283	22,100
May 21, 2024	0.7550	0.7550	0.7450	0.7450	0.7234	107,800
May 20, 2024	0.7550	0.7550	0.7500	0.7500	0.7283	122,400
May 17, 2024	0.7450	0.7500	0.7400	0.7500	0.7283	291,300
May 16, 2024	0.7350	0.7450	0.7350	0.7400	0.7186	186,000

0229.KL Mobilia Holdings Berhad

0.1300

0.00%

6939.KL Fiamma Holdings Berhad

1.0700

0.00%

8079.KL Lee Swee Kiat Group Berhad

0.4900

+2.08%

5160.KL Homeritz Corporation Berhad

0.5350

0.00%

0302.KL Topmix Berhad

0.4150

0.00%

7246.KL Signature International Berhad

1.4100

+0.71%

2984.KL FACB Industries Incorporated Berhad

1.2000

0.00%

7088.KL Poh Huat Resources Holdings Berhad

1.1700

0.00%

3719.KL Panasonic Manufacturing Malaysia Berhad

14.00

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jaycorp Berhad (7152.KL)

Related Tickers