JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.660	1.680	1.660	1.680	1.612	7,300
2025-05-09	1.630	1.630	1.630	1.630	1.564	2,500
2025-05-07	1.650	1.650	1.650	1.650	1.584	200
2025-05-05	1.610	1.610	1.610	1.610	1.545	14,000
2025-05-02	1.630	1.630	1.630	1.630	1.564	13,800
2025-04-28	1.600	1.600	1.600	1.600	1.536	5,000
2025-04-25	1.630	1.630	1.630	1.630	1.564	5,400
2025-04-24	1.600	1.620	1.600	1.620	1.555	10,100
2025-04-21	1.560	1.560	1.560	1.560	1.497	1,000
2025-04-15	1.560	1.560	1.560	1.560	1.497	11,000
2025-04-09	1.600	1.620	1.590	1.590	1.526	30,000
2025-04-08	1.590	1.620	1.570	1.620	1.555	34,000
2025-04-07	1.630	1.630	1.590	1.590	1.526	30,200
2025-04-04	1.630	1.630	1.630	1.630	1.564	34,100
2025-04-03	1.630	1.630	1.630	1.630	1.564	26,000
2025-04-02	1.630	1.630	1.630	1.630	1.564	9,000
2025-03-28	1.640	1.640	1.630	1.630	1.564	86,600
2025-03-26	1.630	1.630	1.630	1.630	1.564	400
2025-03-19	1.630	1.630	1.630	1.630	1.564	4,000
2025-03-17	1.630	1.630	1.630	1.630	1.564	1,000
2025-03-14	1.630	1.630	1.630	1.630	1.564	5,000
2025-03-12	1.630	1.630	1.630	1.630	1.564	22,000
2025-03-11	1.630	1.630	1.630	1.630	1.564	74,900
2025-03-10	1.640	1.640	1.630	1.630	1.564	9,000
2025-03-06	1.640	1.640	1.640	1.640	1.574	4,900
2025-03-05	1.630	1.630	1.630	1.630	1.564	1,000
2025-03-04	1.630	1.640	1.620	1.620	1.555	56,200
2025-03-03	1.690	1.690	1.690	1.690	1.622	5,000
2025-02-28	1.640	1.640	1.640	1.640	1.574	14,000
2025-02-27	1.640	1.640	1.640	1.640	1.574	26,200
2025-02-26	1.640	1.640	1.640	1.640	1.574	30,000
2025-02-25	1.630	1.630	1.630	1.630	1.564	55,900
2025-02-24	1.640	1.640	1.640	1.640	1.574	14,000
2025-02-10	1.630	1.660	1.630	1.660	1.593	6,300
2025-01-27	1.630	1.640	1.630	1.640	1.574	13,800
2025-01-23	1.640	1.640	1.640	1.640	1.574	10,000
2025-01-22	1.630	1.640	1.630	1.640	1.574	14,100
2025-01-21	1.630	1.630	1.630	1.630	1.564	25,000
2025-01-17	1.630	1.630	1.630	1.630	1.564	1,000
2025-01-16	1.630	1.630	1.630	1.630	1.564	1,000
2025-01-15	1.620	1.630	1.600	1.630	1.564	35,000
2025-01-14	1.630	1.630	1.620	1.630	1.564	62,100
2025-01-13	1.630	1.630	1.630	1.630	1.564	57,400
2025-01-10	1.630	1.630	1.630	1.630	1.564	2,000
2025-01-09	1.630	1.640	1.630	1.630	1.564	74,100
2025-01-08	1.630	1.630	1.630	1.630	1.564	25,000
2025-01-07	1.630	1.640	1.630	1.640	1.574	17,700
2025-01-06	1.630	1.630	1.630	1.630	1.564	8,300
2024-12-31	1.650	1.650	1.630	1.630	1.564	8,000
2024-12-30	1.630	1.650	1.630	1.650	1.584	7,000
2024-12-27	1.650	1.650	1.650	1.650	1.584	9,800
2024-12-20	1.650	1.650	1.600	1.600	1.536	32,000
2024-12-19	1.720	1.720	1.720	1.720	1.584	100
2024-12-18	1.720	1.720	1.720	1.720	1.584	43,300
2024-12-17	1.700	1.730	1.700	1.730	1.593	4,700
2024-12-16	1.720	1.720	1.720	1.720	1.584	1,900
2024-12-13	1.700	1.700	1.700	1.700	1.565	100
2024-12-12	1.720	1.720	1.720	1.720	1.584	27,000
2024-12-11	1.700	1.700	1.700	1.700	1.565	20,600
2024-12-10	1.700	1.700	1.700	1.700	1.565	22,000

← NewerPage 5 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.