JCBNext Berhad Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.520	1.550	1.510	1.510	1.281	58,500
2023-01-30	1.500	1.530	1.470	1.500	1.272	69,400
2023-01-27	1.370	1.480	1.370	1.430	1.213	33,900
2023-01-13	1.360	1.360	1.290	1.290	1.094	600
2023-01-12	1.350	1.350	1.350	1.350	1.145	17,700
2023-01-11	1.300	1.300	1.300	1.300	1.103	24,500
2023-01-10	1.250	1.300	1.250	1.300	1.103	5,000
2022-12-28	1.270	1.280	1.270	1.280	1.086	2,000
2022-12-23	1.260	1.260	1.260	1.260	1.069	28,000
2022-12-22	1.260	1.260	1.260	1.260	1.069	5,000
2022-12-21	1.250	1.250	1.250	1.250	1.060	4,000
2022-12-19	1.250	1.250	1.250	1.250	1.060	5,000
2022-12-14	1.250	1.250	1.250	1.250	1.060	6,900
2022-12-06	1.250	1.250	1.250	1.250	1.060	52,200
2022-12-05	1.250	1.250	1.250	1.250	1.060	60,000
2022-12-02	1.250	1.250	1.250	1.250	1.060	30,400
2022-12-01	1.230	1.240	1.230	1.240	1.052	17,000
2022-11-30	1.240	1.240	1.230	1.230	1.043	20,000
2022-11-29	1.240	1.250	1.240	1.250	1.060	41,000
2022-11-25	1.240	1.250	1.220	1.240	1.052	25,500
2022-11-23	1.240	1.240	1.230	1.230	1.043	26,400
2022-11-22	1.250	1.250	1.250	1.250	1.060	26,000
2022-11-09	1.240	1.240	1.240	1.240	1.052	6,000
2022-11-01	1.250	1.250	1.240	1.240	1.052	11,100
2022-10-31	1.250	1.250	1.250	1.250	1.060	46,000
2022-10-28	1.250	1.250	1.250	1.250	1.060	20,000
2022-10-27	1.250	1.250	1.250	1.250	1.060	9,600
2022-10-26	1.260	1.260	1.250	1.250	1.060	7,500
2022-10-17	1.250	1.250	1.250	1.250	1.060	2,000
2022-10-13	1.250	1.250	1.250	1.250	1.060	1,000
2022-10-11	1.250	1.250	1.250	1.250	1.060	7,000
2022-10-05	1.260	1.260	1.260	1.260	1.069	15,000
2022-10-04	1.250	1.250	1.250	1.250	1.060	6,000
2022-09-30	1.250	1.250	1.250	1.250	1.060	2,000
2022-09-28	1.250	1.250	1.250	1.250	1.060	2,000
2022-09-27	1.250	1.250	1.250	1.250	1.060	102,100
2022-09-26	1.250	1.250	1.250	1.250	1.060	1,000
2022-09-21	1.250	1.250	1.250	1.250	1.060	2,000
2022-09-20	1.250	1.250	1.250	1.250	1.060	3,000
2022-09-19	1.250	1.250	1.240	1.240	1.052	25,100
2022-09-15	1.250	1.250	1.250	1.250	1.060	1,000
2022-09-14	1.260	1.260	1.260	1.260	1.069	3,600
2022-09-13	1.250	1.250	1.250	1.250	1.060	22,000
2022-09-09	1.240	1.240	1.240	1.240	1.052	6,000
2022-09-08	1.250	1.250	1.250	1.250	1.060	6,000
2022-09-02	1.240	1.240	1.240	1.240	1.052	2,000
2022-09-01	1.240	1.240	1.240	1.240	1.052	5,000
2022-08-30	1.240	1.240	1.240	1.240	1.052	10,500
2022-08-29	1.240	1.240	1.240	1.240	1.052	6,400
2022-08-25	1.240	1.250	1.240	1.240	1.052	2,900
2022-08-24	1.250	1.250	1.250	1.250	1.060	2,000
2022-08-23	1.240	1.240	1.240	1.240	1.052	6,200
2022-08-19	1.240	1.240	1.240	1.240	1.052	9,600
2022-08-17	1.240	1.240	1.240	1.240	1.052	9,100
2022-08-16	1.250	1.250	1.250	1.250	1.060	10,000
2022-08-15	1.250	1.250	1.240	1.250	1.060	15,400
2022-08-12	1.250	1.250	1.250	1.250	1.060	10,200
2022-08-11	1.250	1.250	1.250	1.250	1.060	14,000
2022-08-09	1.250	1.250	1.240	1.240	1.052	3,000
2022-08-08	1.240	1.240	1.240	1.240	1.052	4,000

← NewerPage 10 of 12 · 701 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0725 MYR
2024-12-20	0.0700 MYR
2024-07-03	0.0650 MYR
2023-07-03	0.0600 MYR
2022-07-05	0.0350 MYR
2021-06-29	0.0300 MYR
2020-07-27	0.0400 MYR
2019-07-05	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.