JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.570	1.580	1.570	1.580	1.400	5,100
2023-08-24	1.500	1.570	1.500	1.570	1.391	35,000
2023-08-22	1.460	1.460	1.460	1.460	1.294	25,000
2023-08-18	1.460	1.460	1.460	1.460	1.294	600
2023-08-17	1.540	1.540	1.540	1.540	1.365	1,000
2023-08-16	1.500	1.500	1.500	1.500	1.329	3,000
2023-08-15	1.500	1.500	1.500	1.500	1.329	5,000
2023-08-14	1.490	1.500	1.490	1.500	1.329	62,900
2023-08-10	1.400	1.500	1.400	1.500	1.329	10,100
2023-08-07	1.400	1.400	1.400	1.400	1.241	300
2023-07-21	1.400	1.400	1.400	1.400	1.241	5,000
2023-07-05	1.400	1.400	1.400	1.400	1.241	2,000
2023-07-04	1.400	1.400	1.400	1.400	1.241	10,000
2023-06-27	1.500	1.500	1.500	1.500	1.272	2,000
2023-06-20	1.500	1.500	1.500	1.500	1.272	22,000
2023-06-19	1.500	1.500	1.500	1.500	1.272	5,000
2023-06-15	1.500	1.560	1.500	1.540	1.306	8,300
2023-06-14	1.500	1.510	1.500	1.500	1.272	68,200
2023-06-13	1.500	1.510	1.500	1.500	1.272	24,900
2023-06-12	1.500	1.500	1.500	1.500	1.272	124,300
2023-06-09	1.500	1.500	1.500	1.500	1.272	20,100
2023-06-06	1.500	1.500	1.500	1.500	1.272	2,000
2023-06-02	1.450	1.550	1.450	1.500	1.272	75,500
2023-06-01	1.400	1.400	1.400	1.400	1.187	3,100
2023-05-23	1.400	1.400	1.400	1.400	1.187	3,500
2023-05-22	1.400	1.400	1.400	1.400	1.187	1,400
2023-05-19	1.450	1.450	1.450	1.450	1.230	15,000
2023-05-18	1.400	1.400	1.400	1.400	1.187	1,000
2023-05-09	1.370	1.380	1.360	1.380	1.170	11,000
2023-05-05	1.370	1.370	1.370	1.370	1.162	2,000
2023-05-03	1.400	1.400	1.400	1.400	1.187	5,000
2023-04-28	1.420	1.420	1.420	1.420	1.204	1,600
2023-04-27	1.410	1.410	1.410	1.410	1.196	1,000
2023-04-25	1.490	1.490	1.490	1.490	1.264	3,100
2023-04-20	1.390	1.390	1.390	1.390	1.179	5,000
2023-04-19	1.390	1.390	1.390	1.390	1.179	700
2023-04-14	1.390	1.390	1.390	1.390	1.179	7,000
2023-04-13	1.370	1.390	1.370	1.390	1.179	12,700
2023-04-11	1.400	1.400	1.380	1.380	1.170	37,200
2023-04-05	1.360	1.360	1.360	1.360	1.153	300
2023-04-03	1.350	1.350	1.350	1.350	1.145	4,000
2023-03-28	1.330	1.330	1.330	1.330	1.128	3,000
2023-03-27	1.320	1.320	1.320	1.320	1.120	5,000
2023-03-23	1.350	1.350	1.300	1.300	1.103	12,300
2023-03-14	1.410	1.410	1.380	1.380	1.170	13,000
2023-03-09	1.400	1.400	1.400	1.400	1.187	100
2023-03-08	1.380	1.380	1.380	1.380	1.170	800
2023-03-03	1.370	1.370	1.370	1.370	1.162	4,000
2023-02-28	1.360	1.370	1.360	1.370	1.162	4,500
2023-02-21	1.450	1.450	1.450	1.450	1.230	2,000
2023-02-20	1.450	1.450	1.450	1.450	1.230	8,000
2023-02-16	1.500	1.500	1.450	1.450	1.230	6,300
2023-02-15	1.500	1.500	1.500	1.500	1.272	600
2023-02-13	1.500	1.500	1.500	1.500	1.272	5,200
2023-02-10	1.570	1.570	1.540	1.570	1.332	21,300
2023-02-09	1.550	1.570	1.550	1.560	1.323	66,000
2023-02-08	1.530	1.550	1.530	1.530	1.298	18,600
2023-02-07	1.530	1.530	1.530	1.530	1.298	100
2023-02-03	1.500	1.500	1.500	1.500	1.272	25,000
2023-02-02	1.480	1.530	1.480	1.530	1.298	21,500

← NewerPage 9 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.