JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	1.610	1.610	1.610	1.610	1.427	400
2024-03-13	1.600	1.600	1.600	1.600	1.418	13,000
2024-03-12	1.600	1.610	1.590	1.600	1.418	93,800
2024-03-11	1.600	1.610	1.600	1.610	1.427	30,100
2024-03-08	1.600	1.600	1.600	1.600	1.418	10,000
2024-03-07	1.600	1.600	1.600	1.600	1.418	20,000
2024-03-06	1.600	1.600	1.600	1.600	1.418	30,100
2024-03-05	1.600	1.610	1.600	1.610	1.427	9,000
2024-03-04	1.600	1.600	1.600	1.600	1.418	1,000
2024-03-01	1.600	1.620	1.600	1.600	1.418	5,800
2024-02-29	1.650	1.650	1.650	1.650	1.462	4,000
2024-02-27	1.700	1.700	1.700	1.700	1.506	200
2024-02-26	1.650	1.660	1.650	1.660	1.471	15,000
2024-02-23	1.650	1.650	1.650	1.650	1.462	200
2024-02-22	1.600	1.600	1.600	1.600	1.418	10,000
2024-02-21	1.650	1.650	1.650	1.650	1.462	10,000
2024-02-16	1.610	1.610	1.600	1.600	1.418	15,200
2024-02-15	1.600	1.600	1.600	1.600	1.418	24,400
2024-02-14	1.600	1.600	1.600	1.600	1.418	5,400
2024-02-08	1.600	1.600	1.600	1.600	1.418	11,000
2024-02-07	1.600	1.600	1.590	1.590	1.409	7,600
2024-02-06	1.600	1.600	1.600	1.600	1.418	30,700
2024-01-31	1.600	1.600	1.600	1.600	1.418	40,800
2024-01-26	1.600	1.600	1.600	1.600	1.418	7,000
2024-01-19	1.600	1.600	1.600	1.600	1.418	16,500
2024-01-16	1.600	1.600	1.600	1.600	1.418	1,500
2024-01-15	1.600	1.600	1.600	1.600	1.418	3,600
2024-01-12	1.600	1.600	1.600	1.600	1.418	20,000
2024-01-09	1.600	1.600	1.600	1.600	1.418	6,500
2024-01-08	1.600	1.600	1.600	1.600	1.418	31,500
2024-01-05	1.600	1.600	1.600	1.600	1.418	16,600
2024-01-04	1.600	1.640	1.600	1.600	1.418	79,500
2023-12-29	1.590	1.590	1.590	1.590	1.409	2,400
2023-12-28	1.590	1.590	1.590	1.590	1.409	2,000
2023-12-26	1.600	1.600	1.600	1.600	1.418	1,600
2023-12-22	1.580	1.590	1.580	1.590	1.409	13,800
2023-12-20	1.570	1.570	1.570	1.570	1.391	1,000
2023-12-14	1.570	1.570	1.570	1.570	1.391	600
2023-12-01	1.590	1.590	1.590	1.590	1.409	1,100
2023-11-29	1.590	1.590	1.590	1.590	1.409	8,000
2023-11-28	1.580	1.580	1.580	1.580	1.400	6,900
2023-11-27	1.570	1.600	1.570	1.580	1.400	27,000
2023-11-24	1.600	1.600	1.600	1.600	1.418	1,000
2023-11-23	1.600	1.600	1.580	1.580	1.400	13,500
2023-11-22	1.570	1.570	1.570	1.570	1.391	3,000
2023-11-17	1.570	1.630	1.570	1.630	1.444	4,000
2023-11-10	1.570	1.570	1.560	1.560	1.382	12,700
2023-11-09	1.600	1.600	1.600	1.600	1.418	500
2023-11-08	1.600	1.600	1.600	1.600	1.418	10,000
2023-11-06	1.550	1.550	1.520	1.520	1.347	5,400
2023-10-30	1.520	1.520	1.520	1.520	1.347	200
2023-10-20	1.590	1.590	1.590	1.590	1.409	700
2023-10-02	1.600	1.600	1.600	1.600	1.418	10,000
2023-09-26	1.600	1.600	1.600	1.600	1.418	1,000
2023-09-20	1.510	1.510	1.510	1.510	1.338	1,000
2023-09-18	1.510	1.510	1.510	1.510	1.338	2,000
2023-09-15	1.510	1.510	1.510	1.510	1.338	2,000
2023-09-05	1.510	1.510	1.510	1.510	1.338	2,000
2023-09-04	1.510	1.510	1.510	1.510	1.338	1,000
2023-08-30	1.580	1.580	1.580	1.580	1.400	700

← NewerPage 8 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.