JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.240	1.240	1.240	1.240	1.052	5,000
2022-08-03	1.240	1.240	1.230	1.230	1.043	16,800
2022-07-29	1.250	1.250	1.220	1.220	1.035	40,100
2022-07-28	1.250	1.250	1.250	1.250	1.060	10,000
2022-07-25	1.270	1.270	1.270	1.270	1.077	10,300
2022-07-22	1.270	1.270	1.270	1.270	1.077	1,500
2022-07-21	1.210	1.210	1.210	1.210	1.026	1,000
2022-07-13	1.270	1.270	1.270	1.270	1.077	3,000
2022-07-12	1.200	1.200	1.200	1.200	1.018	1,000
2022-07-05	1.300	1.300	1.300	1.300	1.103	2,000
2022-07-04	1.330	1.330	1.330	1.330	1.098	1,000
2022-06-28	1.300	1.300	1.300	1.300	1.074	2,000
2022-06-23	1.300	1.300	1.300	1.300	1.074	3,000
2022-06-20	1.300	1.300	1.250	1.250	1.032	6,000
2022-06-16	1.300	1.300	1.300	1.300	1.074	1,000
2022-06-10	1.350	1.350	1.350	1.350	1.115	3,000
2022-06-08	1.350	1.350	1.350	1.350	1.115	1,000
2022-06-07	1.360	1.360	1.350	1.350	1.115	8,000
2022-05-26	1.350	1.350	1.350	1.350	1.115	5,200
2022-05-13	1.300	1.300	1.300	1.300	1.074	20,000
2022-05-11	1.320	1.320	1.320	1.320	1.090	3,000
2022-05-10	1.350	1.350	1.350	1.350	1.115	3,000
2022-05-05	1.350	1.350	1.330	1.340	1.107	55,000
2022-04-29	1.360	1.360	1.360	1.360	1.123	8,000
2022-04-26	1.350	1.350	1.350	1.350	1.115	1,000
2022-04-21	1.350	1.350	1.350	1.350	1.115	3,000
2022-04-20	1.350	1.350	1.350	1.350	1.115	16,000
2022-04-15	1.350	1.350	1.350	1.350	1.115	2,000
2022-04-14	1.350	1.350	1.350	1.350	1.115	5,900
2022-04-12	1.330	1.350	1.330	1.350	1.115	49,400
2022-04-11	1.350	1.350	1.330	1.330	1.098	22,000
2022-04-07	1.330	1.330	1.330	1.330	1.098	4,800
2022-04-04	1.330	1.330	1.330	1.330	1.098	90,000
2022-03-31	1.330	1.330	1.330	1.330	1.098	20,000
2022-03-29	1.330	1.330	1.330	1.330	1.098	10,000
2022-03-28	1.320	1.320	1.320	1.320	1.090	30,000
2022-03-25	1.320	1.320	1.320	1.320	1.090	4,000
2022-03-23	1.320	1.320	1.320	1.320	1.090	100
2022-03-21	1.330	1.330	1.330	1.330	1.098	1,000
2022-03-18	1.320	1.320	1.320	1.320	1.090	3,500
2022-03-17	1.320	1.320	1.320	1.320	1.090	800
2022-03-16	1.320	1.320	1.320	1.320	1.090	23,000
2022-03-15	1.320	1.320	1.320	1.320	1.090	10,000
2022-03-14	1.320	1.320	1.320	1.320	1.090	5,000
2022-03-11	1.320	1.320	1.320	1.320	1.090	25,000
2022-03-10	1.320	1.320	1.320	1.320	1.090	7,100
2022-03-09	1.330	1.340	1.320	1.320	1.090	33,900
2022-03-08	1.320	1.340	1.320	1.340	1.107	20,100
2022-03-07	1.320	1.320	1.320	1.320	1.090	29,900
2022-03-04	1.320	1.350	1.320	1.350	1.115	8,200
2022-03-03	1.330	1.380	1.330	1.380	1.140	11,000
2022-03-02	1.380	1.380	1.380	1.380	1.140	31,100
2022-03-01	1.380	1.380	1.380	1.380	1.140	5,000
2022-02-28	1.330	1.330	1.330	1.330	1.098	12,600
2022-02-24	1.350	1.350	1.350	1.350	1.115	29,600
2022-02-23	1.330	1.340	1.330	1.340	1.107	35,600
2022-02-21	1.330	1.330	1.320	1.320	1.090	40,000
2022-02-18	1.320	1.320	1.320	1.320	1.090	4,900
2022-02-16	1.320	1.320	1.320	1.320	1.090	5,000
2022-02-14	1.330	1.330	1.320	1.320	1.090	1,400

← NewerPage 11 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.