JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	1.690	1.690	1.690	1.690	1.556	3,000
2024-07-17	1.680	1.680	1.680	1.680	1.547	6,200
2024-07-15	1.640	1.640	1.640	1.640	1.510	1,000
2024-07-11	1.700	1.700	1.620	1.620	1.492	12,500
2024-07-09	1.700	1.700	1.700	1.700	1.565	1,000
2024-07-05	1.640	1.640	1.640	1.640	1.510	20,000
2024-07-04	1.640	1.640	1.620	1.630	1.501	25,000
2024-07-03	1.690	1.690	1.650	1.650	1.519	15,700
2024-07-02	1.730	1.730	1.730	1.730	1.533	40,000
2024-07-01	1.730	1.730	1.730	1.730	1.533	26,200
2024-06-28	1.720	1.730	1.720	1.730	1.533	22,900
2024-06-27	1.710	1.720	1.700	1.720	1.524	40,300
2024-06-26	1.710	1.710	1.710	1.710	1.515	25,000
2024-06-25	1.710	1.710	1.710	1.710	1.515	30,000
2024-06-24	1.730	1.730	1.700	1.710	1.515	43,600
2024-06-21	1.720	1.720	1.710	1.720	1.524	3,500
2024-06-20	1.700	1.720	1.700	1.710	1.515	94,600
2024-06-19	1.690	1.710	1.690	1.710	1.515	26,000
2024-06-18	1.700	1.700	1.690	1.690	1.498	33,000
2024-06-14	1.700	1.700	1.700	1.700	1.506	40,200
2024-06-13	1.710	1.730	1.710	1.730	1.533	35,600
2024-06-12	1.710	1.710	1.700	1.700	1.506	4,000
2024-06-11	1.720	1.720	1.700	1.720	1.524	138,500
2024-06-10	1.670	1.710	1.670	1.710	1.515	18,200
2024-06-07	1.710	1.710	1.710	1.710	1.515	39,900
2024-06-06	1.680	1.680	1.680	1.680	1.489	1,000
2024-06-05	1.680	1.680	1.680	1.680	1.489	5,000
2024-06-04	1.670	1.670	1.670	1.670	1.480	4,000
2024-05-29	1.700	1.700	1.700	1.700	1.506	200
2024-05-28	1.740	1.740	1.700	1.700	1.506	6,200
2024-05-27	1.750	1.750	1.680	1.740	1.542	42,200
2024-05-24	1.740	1.740	1.740	1.740	1.542	3,000
2024-05-23	1.710	1.710	1.700	1.700	1.506	15,000
2024-05-21	1.730	1.730	1.700	1.710	1.515	12,700
2024-05-17	1.720	1.730	1.710	1.730	1.533	88,300
2024-05-16	1.670	1.730	1.660	1.710	1.515	128,100
2024-05-15	1.620	1.640	1.620	1.640	1.453	11,700
2024-05-14	1.640	1.660	1.640	1.640	1.453	6,300
2024-05-08	1.670	1.670	1.670	1.670	1.480	10,000
2024-05-07	1.670	1.670	1.670	1.670	1.480	4,100
2024-05-06	1.670	1.670	1.670	1.670	1.480	200
2024-05-03	1.660	1.660	1.660	1.660	1.471	200
2024-04-29	1.680	1.680	1.630	1.630	1.444	7,500
2024-04-26	1.610	1.610	1.600	1.600	1.418	10,100
2024-04-22	1.600	1.610	1.600	1.610	1.427	18,000
2024-04-19	1.620	1.620	1.600	1.600	1.418	32,900
2024-04-18	1.620	1.630	1.620	1.630	1.444	17,000
2024-04-16	1.600	1.650	1.600	1.650	1.462	52,200
2024-04-09	1.650	1.650	1.620	1.620	1.435	26,400
2024-04-08	1.600	1.600	1.600	1.600	1.418	100
2024-04-05	1.600	1.600	1.600	1.600	1.418	35,100
2024-04-04	1.600	1.600	1.600	1.600	1.418	20,000
2024-04-03	1.610	1.610	1.600	1.600	1.418	32,000
2024-04-01	1.600	1.600	1.600	1.600	1.418	40,000
2024-03-29	1.600	1.600	1.600	1.600	1.418	16,000
2024-03-26	1.600	1.600	1.600	1.600	1.418	22,900
2024-03-25	1.620	1.620	1.620	1.620	1.435	2,000
2024-03-22	1.600	1.600	1.600	1.600	1.418	15,400
2024-03-21	1.610	1.610	1.610	1.610	1.427	10,000
2024-03-20	1.600	1.600	1.600	1.600	1.418	26,700

← NewerPage 7 of 12 · 704 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.