JCY International Bhd. (5161) Historical Prices

Time Period

Events

MY:5161 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.53	0.51	0.53	0.53	+3.96%	10,018,300	0.61
Nov 10, 2026	0.54	0.55	0.50	0.51	0.51	-2.88%	12,958,200	0.79
Nov 09, 2026	0.52	0.53	0.47	0.52	0.52	0.00%	0	0.00
Nov 06, 2026	0.48	0.53	0.47	0.52	0.52	-1.89%	10,362,100	0.62
Nov 05, 2026	0.57	0.58	0.53	0.53	0.53	-7.83%	17,758,600	1.05
Nov 04, 2026	0.56	0.58	0.54	0.58	0.58	+4.55%	11,654,500	0.67
Nov 03, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	10,306,200	0.57
Nov 02, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	10,140,900	0.55
Oct 30, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	9,918,300	0.54
Oct 29, 2026	0.60	0.61	0.59	0.60	0.60	0.00%	5,275,000	0.29
Oct 28, 2026	0.61	0.62	0.60	0.60	0.60	+1.69%	9,797,100	0.53
Oct 27, 2026	0.57	0.60	0.57	0.59	0.59	+3.51%	12,502,500	0.68
Oct 26, 2026	0.56	0.57	0.55	0.57	0.57	+1.79%	7,685,600	0.42
Oct 23, 2026	0.54	0.57	0.53	0.56	0.56	+2.75%	8,854,100	0.48
Oct 22, 2026	0.58	0.58	0.55	0.55	0.55	-5.22%	10,911,300	0.60
Oct 21, 2026	0.57	0.59	0.56	0.58	0.58	+3.60%	18,706,900	1.04
Oct 20, 2026	0.55	0.58	0.53	0.56	0.56	+0.91%	22,094,300	1.26
Oct 19, 2026	0.55	0.55	0.53	0.55	0.55	-0.90%	12,174,100	0.70
Oct 16, 2026	0.55	0.57	0.54	0.56	0.56	+3.74%	11,737,400	0.68
Oct 15, 2026	0.56	0.56	0.53	0.54	0.54	-6.96%	17,737,600	1.04
Oct 14, 2026	0.58	0.60	0.56	0.58	0.58	-0.86%	14,574,900	0.86
Oct 13, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	22,480,700	1.35
Oct 12, 2026	0.64	0.66	0.59	0.61	0.61	-3.17%	28,320,300	1.73
Oct 09, 2026	0.63	0.65	0.63	0.63	0.63	+0.80%	9,136,700	0.56
Oct 08, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	13,382,600	0.83
Oct 07, 2026	0.63	0.67	0.63	0.65	0.65	+2.38%	35,739,100	2.29
Oct 06, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	18,561,400	1.21
Oct 05, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	22,078,300	1.46
Oct 02, 2026	0.56	0.67	0.56	0.66	0.66	+18.92%	78,394,600	5.61
Oct 01, 2026	0.57	0.58	0.55	0.56	0.56	-1.77%	17,367,000	1.26
Sep 30, 2026	0.58	0.59	0.56	0.57	0.57	-2.59%	12,424,000	0.91
Sep 29, 2026	0.56	0.59	0.56	0.58	0.58	+4.50%	24,409,300	1.82
Sep 28, 2026	0.55	0.57	0.55	0.56	0.56	+1.83%	17,207,600	1.31
Sep 25, 2026	0.53	0.55	0.53	0.55	0.55	+2.83%	8,451,400	0.64
Sep 24, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	5,974,500	0.45
Sep 23, 2026	0.55	0.56	0.54	0.55	0.55	+0.92%	16,369,100	1.26
Sep 22, 2026	0.53	0.56	0.52	0.55	0.55	+5.83%	28,339,900	2.24
Sep 21, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	7,382,900	0.58
Sep 18, 2026	0.50	0.52	0.50	0.52	0.52	+5.05%	16,069,500	1.30
Sep 17, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	5,127,100	0.41
Sep 16, 2026	0.50	0.52	0.49	0.50	0.50	0.00%	0	0.00
Sep 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	10,148,700	0.82
Sep 14, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	7,907,600	0.64
Sep 11, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	8,488,200	0.69
Sep 10, 2026	0.57	0.57	0.52	0.53	0.53	-6.19%	21,818,400	1.81
Sep 09, 2026	0.54	0.57	0.54	0.57	0.57	+5.61%	35,148,300	3.03
Sep 08, 2026	0.54	0.54	0.53	0.54	0.54	0.00%	6,452,600	0.56
Sep 07, 2026	0.55	0.57	0.53	0.54	0.54	-2.73%	17,275,300	1.52
Sep 04, 2026	0.51	0.55	0.50	0.55	0.55	+8.91%	35,038,500	3.19
Sep 03, 2026	0.49	0.51	0.48	0.51	0.51	+3.06%	11,543,400	1.06

JCY International Bhd. historical prices

JCY International Bhd. (5161) Historical Prices

Become an Expert with TipRanks Premium