JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.800	1.800	1.800	1.800	1.800	31,000
2026-07-23	1.750	1.750	1.750	1.750	1.750	0
2026-07-22	1.750	1.750	1.750	1.750	1.750	4,000
2026-07-21	1.750	1.750	1.750	1.750	1.750	1,000
2026-07-20	1.770	1.790	1.770	1.770	1.770	80,600
2026-07-17	1.770	1.770	1.770	1.770	1.770	0
2026-07-16	1.770	1.770	1.770	1.770	1.770	0
2026-07-15	1.770	1.770	1.770	1.770	1.770	0
2026-07-14	1.760	1.770	1.760	1.770	1.770	16,000
2026-07-13	1.780	1.780	1.780	1.780	1.780	0
2026-07-10	1.780	1.780	1.780	1.780	1.780	20,000
2026-07-09	1.750	1.760	1.750	1.760	1.760	21,700
2026-07-08	1.750	1.750	1.750	1.750	1.750	10,500
2026-07-07	1.730	1.730	1.730	1.730	1.730	200
2026-07-06	1.730	1.730	1.730	1.730	1.730	0
2026-07-03	1.730	1.730	1.730	1.730	1.730	0
2026-07-02	1.730	1.730	1.730	1.730	1.730	5,000
2026-07-01	1.710	1.710	1.710	1.710	1.710	0
2026-06-30	1.710	1.710	1.710	1.710	1.710	3,600
2026-06-29	1.690	1.750	1.690	1.700	1.700	38,100
2026-06-26	1.800	1.800	1.780	1.800	1.728	34,400
2026-06-25	1.780	1.800	1.780	1.800	1.728	46,600
2026-06-23	1.780	1.780	1.780	1.780	1.708	20,000
2026-06-22	1.780	1.780	1.780	1.780	1.708	4,800
2026-06-18	1.780	1.790	1.780	1.790	1.718	9,500
2026-06-15	1.720	1.720	1.720	1.720	1.651	100
2026-06-10	1.700	1.720	1.700	1.720	1.651	6,100
2026-06-05	1.780	1.780	1.780	1.780	1.708	5,100
2026-05-29	1.760	1.760	1.760	1.760	1.689	20,000
2026-05-19	1.710	1.710	1.700	1.700	1.632	11,000
2026-05-15	1.760	1.760	1.760	1.760	1.689	16,600
2026-05-14	1.760	1.760	1.760	1.760	1.689	20,000
2026-05-13	1.760	1.760	1.760	1.760	1.689	30,000
2026-05-11	1.770	1.770	1.770	1.770	1.699	200
2026-05-07	1.780	1.780	1.780	1.780	1.708	1,200
2026-05-04	1.700	1.700	1.700	1.700	1.632	3,000
2026-04-30	1.710	1.710	1.710	1.710	1.641	3,000
2026-04-29	1.700	1.700	1.700	1.700	1.632	5,000
2026-04-24	1.700	1.700	1.700	1.700	1.632	5,600
2026-04-22	1.700	1.700	1.640	1.700	1.632	57,000
2026-04-21	1.700	1.700	1.700	1.700	1.632	200
2026-04-16	1.700	1.700	1.700	1.700	1.632	6,000
2026-04-15	1.700	1.700	1.700	1.700	1.632	4,000
2026-04-13	1.700	1.700	1.700	1.700	1.632	22,200
2026-04-09	1.700	1.700	1.700	1.700	1.632	16,000
2026-04-08	1.700	1.700	1.700	1.700	1.632	22,100
2026-04-07	1.700	1.700	1.700	1.700	1.632	20,400
2026-04-06	1.700	1.700	1.700	1.700	1.632	25,000
2026-04-03	1.700	1.710	1.700	1.710	1.641	37,000
2026-04-02	1.700	1.700	1.700	1.700	1.632	25,000
2026-04-01	1.700	1.700	1.700	1.700	1.632	13,000
2026-03-31	1.700	1.700	1.700	1.700	1.632	24,000
2026-03-30	1.750	1.750	1.700	1.700	1.632	30,000
2026-03-26	1.710	1.710	1.710	1.710	1.641	3,000
2026-03-24	1.710	1.710	1.710	1.710	1.641	1,500
2026-03-16	1.730	1.730	1.720	1.730	1.660	29,800
2026-03-13	1.730	1.730	1.730	1.730	1.660	23,000
2026-03-11	1.730	1.730	1.730	1.730	1.660	600
2026-03-09	1.730	1.730	1.730	1.730	1.660	15,200
2026-03-06	1.730	1.730	1.730	1.730	1.660	20,000

← NewerPage 2 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.