JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	1.750	1.770	1.750	1.760	1.689	12,600
2025-09-25	1.770	1.770	1.770	1.770	1.699	5,000
2025-09-23	1.750	1.750	1.750	1.750	1.680	10,000
2025-09-11	1.770	1.770	1.770	1.770	1.699	20,000
2025-09-10	1.760	1.770	1.760	1.770	1.699	17,000
2025-09-09	1.750	1.760	1.730	1.760	1.689	11,800
2025-09-03	1.720	1.720	1.720	1.720	1.651	5,000
2025-09-02	1.730	1.730	1.720	1.720	1.651	13,000
2025-08-29	1.770	1.770	1.770	1.770	1.699	10,000
2025-08-28	1.770	1.770	1.770	1.770	1.699	33,600
2025-08-27	1.770	1.770	1.770	1.770	1.699	25,000
2025-08-25	1.770	1.770	1.770	1.770	1.699	5,000
2025-08-21	1.760	1.770	1.760	1.770	1.699	21,300
2025-08-20	1.760	1.760	1.760	1.760	1.689	5,000
2025-08-15	1.750	1.750	1.750	1.750	1.680	8,000
2025-08-13	1.750	1.750	1.750	1.750	1.680	7,000
2025-08-11	1.730	1.750	1.730	1.750	1.680	16,600
2025-08-08	1.730	1.730	1.730	1.730	1.660	4,000
2025-08-05	1.720	1.730	1.720	1.720	1.651	52,000
2025-08-04	1.690	1.700	1.690	1.700	1.632	3,900
2025-08-01	1.690	1.690	1.690	1.690	1.622	6,000
2025-07-29	1.700	1.700	1.700	1.700	1.632	3,800
2025-07-25	1.700	1.700	1.700	1.700	1.632	3,000
2025-07-24	1.700	1.700	1.700	1.700	1.632	6,200
2025-07-22	1.700	1.700	1.700	1.700	1.632	7,000
2025-07-17	1.710	1.710	1.700	1.700	1.632	7,000
2025-07-16	1.720	1.730	1.710	1.730	1.660	43,600
2025-07-09	1.700	1.700	1.700	1.700	1.632	10,000
2025-07-08	1.700	1.700	1.700	1.700	1.632	3,500
2025-07-07	1.680	1.700	1.680	1.700	1.632	5,600
2025-07-03	1.690	1.690	1.690	1.690	1.622	235,400
2025-07-02	1.710	1.710	1.690	1.690	1.622	196,500
2025-06-30	1.710	1.710	1.710	1.710	1.641	1,800
2025-06-26	1.700	1.790	1.700	1.710	1.641	14,500
2025-06-25	1.700	1.700	1.700	1.700	1.632	1,000
2025-06-24	1.700	1.700	1.700	1.700	1.632	1,000
2025-06-23	1.700	1.700	1.700	1.700	1.632	9,400
2025-06-20	1.680	1.680	1.680	1.680	1.612	100
2025-06-19	1.680	1.680	1.680	1.680	1.612	2,000
2025-06-18	1.710	1.710	1.710	1.710	1.641	7,000
2025-06-17	1.740	1.740	1.690	1.710	1.641	30,500
2025-06-16	1.690	1.750	1.690	1.700	1.632	90,500
2025-06-13	1.700	1.750	1.690	1.700	1.632	200,600
2025-06-09	1.700	1.700	1.700	1.700	1.632	28,000
2025-06-06	1.700	1.700	1.700	1.700	1.632	5,000
2025-06-05	1.700	1.700	1.700	1.700	1.632	30,000
2025-06-04	1.700	1.700	1.700	1.700	1.632	15,000
2025-06-03	1.690	1.700	1.690	1.700	1.632	38,500
2025-05-30	1.680	1.680	1.680	1.680	1.612	70,000
2025-05-29	1.680	1.680	1.680	1.680	1.612	53,000
2025-05-28	1.680	1.680	1.680	1.680	1.612	134,400
2025-05-27	1.690	1.700	1.680	1.690	1.622	29,700
2025-05-26	1.680	1.690	1.680	1.690	1.622	37,900
2025-05-23	1.680	1.700	1.610	1.700	1.632	34,000
2025-05-22	1.700	1.700	1.690	1.690	1.622	6,600
2025-05-20	1.680	1.680	1.680	1.680	1.612	10,000
2025-05-19	1.680	1.680	1.680	1.680	1.612	7,000
2025-05-16	1.680	1.680	1.680	1.680	1.612	12,000
2025-05-15	1.680	1.680	1.550	1.680	1.612	13,400
2025-05-14	1.680	1.680	1.680	1.680	1.612	5,000

← NewerPage 4 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.