JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.330	1.390	1.330	1.330	1.098	2,100
2022-01-28	1.320	1.320	1.310	1.320	1.090	69,700
2022-01-27	1.320	1.320	1.320	1.320	1.090	33,000
2022-01-26	1.320	1.320	1.320	1.320	1.090	600
2022-01-25	1.320	1.320	1.320	1.320	1.090	5,000
2022-01-21	1.320	1.320	1.320	1.320	1.090	5,000
2022-01-20	1.330	1.330	1.330	1.330	1.098	7,600
2022-01-17	1.350	1.350	1.350	1.350	1.115	46,100
2022-01-13	1.390	1.390	1.390	1.390	1.148	100
2022-01-07	1.400	1.400	1.380	1.400	1.156	23,500
2022-01-04	1.400	1.400	1.400	1.400	1.156	10,000
2022-01-03	1.400	1.400	1.370	1.400	1.156	5,500
2021-12-29	1.300	1.410	1.300	1.380	1.140	37,100
2021-12-28	1.390	1.390	1.390	1.390	1.148	1,900
2021-12-27	1.390	1.390	1.390	1.390	1.148	2,000
2021-12-14	1.320	1.420	1.320	1.420	1.173	13,100
2021-12-13	1.320	1.320	1.320	1.320	1.090	8,000
2021-12-08	1.300	1.300	1.300	1.300	1.074	10,000
2021-12-02	1.300	1.300	1.300	1.300	1.074	1,000
2021-11-30	1.330	1.330	1.330	1.330	1.098	12,500
2021-11-29	1.300	1.330	1.300	1.330	1.098	11,300
2021-11-26	1.300	1.300	1.300	1.300	1.074	7,000
2021-11-25	1.340	1.340	1.300	1.300	1.074	103,900
2021-11-24	1.300	1.300	1.300	1.300	1.074	13,000
2021-11-23	1.330	1.330	1.300	1.300	1.074	77,000
2021-11-22	1.320	1.320	1.320	1.320	1.090	110,000
2021-11-17	1.330	1.360	1.320	1.360	1.123	22,000
2021-11-16	1.350	1.350	1.350	1.350	1.115	10,000
2021-11-15	1.360	1.360	1.360	1.360	1.123	6,000
2021-11-12	1.360	1.360	1.360	1.360	1.123	3,000
2021-11-11	1.350	1.350	1.350	1.350	1.115	4,000
2021-11-10	1.350	1.350	1.350	1.350	1.115	5,000
2021-11-09	1.320	1.330	1.320	1.330	1.098	6,000
2021-11-08	1.320	1.320	1.310	1.320	1.090	151,200
2021-11-05	1.370	1.390	1.340	1.350	1.115	206,500
2021-11-03	1.400	1.400	1.370	1.370	1.131	193,000
2021-11-01	1.410	1.410	1.400	1.400	1.156	9,800
2021-10-29	1.410	1.500	1.400	1.500	1.239	31,000
2021-10-22	1.450	1.450	1.450	1.450	1.197	11,400
2021-10-21	1.480	1.480	1.480	1.480	1.222	10,000
2021-10-20	1.480	1.500	1.420	1.500	1.239	28,800

← NewerPage 12 of 12 · 701 trading days

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.