JCBNext Berhad Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-05 | 1.740 | 1.740 | 1.730 | 1.730 | 1.660 | 32,500 |
| 2026-03-04 | 1.730 | 1.730 | 1.720 | 1.730 | 1.660 | 36,500 |
| 2026-03-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 4,400 |
| 2026-03-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 4,500 |
| 2026-02-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 54,000 |
| 2026-02-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 15,000 |
| 2026-02-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 32,000 |
| 2026-02-10 | 1.740 | 1.740 | 1.730 | 1.730 | 1.660 | 20,000 |
| 2026-02-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 7,400 |
| 2026-02-06 | 1.740 | 1.750 | 1.740 | 1.750 | 1.680 | 20,100 |
| 2026-02-05 | 1.750 | 1.750 | 1.740 | 1.740 | 1.670 | 34,500 |
| 2026-02-04 | 1.770 | 1.770 | 1.760 | 1.760 | 1.689 | 2,000 |
| 2026-02-03 | 1.770 | 1.770 | 1.760 | 1.760 | 1.689 | 20,000 |
| 2026-01-30 | 1.790 | 1.790 | 1.780 | 1.780 | 1.708 | 27,500 |
| 2026-01-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.708 | 23,300 |
| 2026-01-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 9,000 |
| 2026-01-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 30,000 |
| 2026-01-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 10,000 |
| 2026-01-16 | 1.800 | 1.810 | 1.790 | 1.800 | 1.728 | 47,300 |
| 2026-01-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.737 | 500 |
| 2026-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 38,000 |
| 2026-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 27,600 |
| 2026-01-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.689 | 2,000 |
| 2026-01-05 | 1.740 | 1.750 | 1.740 | 1.750 | 1.680 | 13,000 |
| 2025-12-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 5,000 |
| 2025-12-30 | 1.800 | 1.810 | 1.800 | 1.800 | 1.728 | 42,000 |
| 2025-12-23 | 1.790 | 1.790 | 1.740 | 1.740 | 1.670 | 4,000 |
| 2025-12-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.718 | 100 |
| 2025-12-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.718 | 5,600 |
| 2025-12-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 1,100 |
| 2025-12-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 3,000 |
| 2025-12-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 1,600 |
| 2025-12-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 1,000 |
| 2025-12-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 2,000 |
| 2025-12-05 | 1.800 | 1.800 | 1.740 | 1.740 | 1.670 | 8,900 |
| 2025-12-02 | 1.750 | 1.750 | 1.740 | 1.740 | 1.670 | 10,100 |
| 2025-12-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 2,000 |
| 2025-11-28 | 1.740 | 1.740 | 1.730 | 1.730 | 1.660 | 1,900 |
| 2025-11-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 1,200 |
| 2025-11-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.660 | 600 |
| 2025-11-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 200 |
| 2025-11-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.718 | 30,000 |
| 2025-11-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 11,100 |
| 2025-11-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 100 |
| 2025-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 15,800 |
| 2025-10-30 | 1.800 | 1.800 | 1.770 | 1.770 | 1.699 | 200 |
| 2025-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 13,000 |
| 2025-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 10,600 |
| 2025-10-21 | 1.780 | 1.800 | 1.780 | 1.800 | 1.728 | 35,400 |
← NewerPage 3 of 3 · 169 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.