JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	1.650	1.700	1.650	1.700	1.565	15,500
2024-12-02	1.670	1.670	1.650	1.650	1.519	7,000
2024-11-29	1.700	1.700	1.700	1.700	1.565	9,600
2024-11-26	1.700	1.700	1.700	1.700	1.565	10,100
2024-11-21	1.700	1.700	1.700	1.700	1.565	14,100
2024-11-18	1.700	1.700	1.690	1.700	1.565	51,200
2024-11-15	1.680	1.680	1.680	1.680	1.547	10,000
2024-11-08	1.700	1.700	1.700	1.700	1.565	50,000
2024-11-07	1.750	1.750	1.700	1.700	1.565	5,400
2024-11-06	1.700	1.700	1.700	1.700	1.565	243,600
2024-11-05	1.700	1.700	1.700	1.700	1.565	46,000
2024-11-04	1.650	1.650	1.650	1.650	1.519	47,900
2024-10-30	1.650	1.650	1.650	1.650	1.519	7,000
2024-10-28	1.650	1.660	1.650	1.660	1.528	8,000
2024-10-23	1.640	1.650	1.640	1.650	1.519	19,700
2024-10-22	1.650	1.650	1.640	1.640	1.510	87,300
2024-10-21	1.640	1.650	1.640	1.640	1.510	40,000
2024-10-18	1.660	1.670	1.650	1.650	1.519	40,000
2024-10-17	1.650	1.650	1.650	1.650	1.519	5,000
2024-10-16	1.650	1.650	1.650	1.650	1.519	26,400
2024-10-15	1.650	1.650	1.620	1.650	1.519	45,400
2024-10-14	1.650	1.650	1.650	1.650	1.519	5,500
2024-10-11	1.680	1.680	1.680	1.680	1.547	400
2024-10-08	1.680	1.680	1.680	1.680	1.547	3,000
2024-10-04	1.650	1.650	1.650	1.650	1.519	50,000
2024-10-03	1.650	1.650	1.650	1.650	1.519	25,000
2024-10-02	1.650	1.650	1.650	1.650	1.519	10,600
2024-09-30	1.650	1.650	1.650	1.650	1.519	8,000
2024-09-26	1.650	1.650	1.650	1.650	1.519	1,000
2024-09-23	1.650	1.650	1.650	1.650	1.519	5,000
2024-09-20	1.660	1.660	1.660	1.660	1.528	2,800
2024-09-13	1.610	1.650	1.610	1.650	1.519	5,600
2024-09-12	1.610	1.610	1.610	1.610	1.482	500
2024-09-11	1.630	1.630	1.630	1.630	1.501	500
2024-09-10	1.660	1.670	1.660	1.670	1.538	5,000
2024-09-06	1.660	1.660	1.660	1.660	1.528	8,300
2024-09-05	1.660	1.670	1.650	1.670	1.538	8,000
2024-09-04	1.700	1.700	1.700	1.700	1.565	4,900
2024-09-02	1.750	1.750	1.700	1.740	1.602	3,300
2024-08-29	1.640	1.700	1.630	1.700	1.565	18,500
2024-08-28	1.700	1.730	1.700	1.700	1.565	29,000
2024-08-27	1.680	1.680	1.680	1.680	1.547	200
2024-08-22	1.680	1.680	1.680	1.680	1.547	5,000
2024-08-20	1.640	1.640	1.640	1.640	1.510	2,000
2024-08-16	1.630	1.630	1.630	1.630	1.501	10,000
2024-08-15	1.640	1.640	1.640	1.640	1.510	5,000
2024-08-14	1.640	1.640	1.640	1.640	1.510	32,000
2024-08-13	1.640	1.640	1.640	1.640	1.510	15,000
2024-08-12	1.640	1.640	1.640	1.640	1.510	10,000
2024-08-09	1.640	1.640	1.640	1.640	1.510	10,000
2024-08-08	1.640	1.640	1.640	1.640	1.510	20,000
2024-08-07	1.640	1.640	1.640	1.640	1.510	70,000
2024-08-06	1.640	1.640	1.630	1.640	1.510	73,000
2024-08-05	1.640	1.640	1.610	1.640	1.510	83,000
2024-08-02	1.640	1.640	1.640	1.640	1.510	58,000
2024-08-01	1.640	1.640	1.640	1.640	1.510	4,200
2024-07-30	1.660	1.660	1.640	1.640	1.510	4,500
2024-07-29	1.670	1.670	1.670	1.670	1.538	2,500
2024-07-24	1.680	1.680	1.680	1.680	1.547	2,500
2024-07-23	1.690	1.690	1.690	1.690	1.556	2,500

← NewerPage 6 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.