JCBNext Berhad Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.810	1.810	1.800	1.800	1.800	50,000
2026-10-15	1.780	1.780	1.780	1.780	1.780	0
2026-10-14	1.780	1.780	1.780	1.780	1.780	6,600
2026-10-13	1.760	1.780	1.760	1.780	1.780	5,400
2026-10-12	1.800	1.800	1.760	1.760	1.760	51,100
2026-10-09	1.760	1.760	1.760	1.760	1.760	10,000
2026-10-08	1.760	1.760	1.760	1.760	1.760	0
2026-10-07	1.760	1.760	1.760	1.760	1.760	3,000
2026-10-06	1.800	1.800	1.800	1.800	1.800	0
2026-10-05	1.800	1.800	1.800	1.800	1.800	0
2026-10-02	1.800	1.800	1.800	1.800	1.800	30,000
2026-10-01	1.800	1.800	1.800	1.800	1.800	0
2026-09-30	1.800	1.800	1.800	1.800	1.800	0
2026-09-29	1.800	1.800	1.800	1.800	1.800	0
2026-09-28	1.800	1.800	1.800	1.800	1.800	0
2026-09-25	1.800	1.800	1.800	1.800	1.800	40,000
2026-09-24	1.820	1.820	1.820	1.820	1.820	15,800
2026-09-23	1.810	1.810	1.810	1.810	1.810	0
2026-09-22	1.810	1.810	1.810	1.810	1.810	0
2026-09-21	1.810	1.810	1.810	1.810	1.810	0
2026-09-18	1.810	1.810	1.810	1.810	1.810	0
2026-09-17	1.810	1.810	1.810	1.810	1.810	0
2026-09-16	1.810	1.810	1.810	1.810	1.810	0
2026-09-15	1.810	1.810	1.810	1.810	1.810	40,000
2026-09-14	1.800	1.800	1.800	1.800	1.800	68,100
2026-09-11	1.810	1.810	1.810	1.810	1.810	20,000
2026-09-10	1.770	1.770	1.770	1.770	1.770	0
2026-09-09	1.770	1.770	1.770	1.770	1.770	20,000
2026-09-08	1.760	1.760	1.760	1.760	1.760	0
2026-09-07	1.760	1.760	1.760	1.760	1.760	0
2026-09-04	1.760	1.760	1.760	1.760	1.760	0
2026-09-03	1.760	1.760	1.760	1.760	1.760	0
2026-09-02	1.760	1.760	1.760	1.760	1.760	0
2026-09-01	1.760	1.760	1.760	1.760	1.760	0
2026-08-31	1.760	1.760	1.760	1.760	1.760	0
2026-08-28	1.770	1.770	1.760	1.760	1.760	3,600
2026-08-27	1.800	1.800	1.800	1.800	1.800	0
2026-08-26	1.800	1.800	1.800	1.800	1.800	0
2026-08-25	1.800	1.800	1.800	1.800	1.800	0
2026-08-24	1.800	1.800	1.800	1.800	1.800	0
2026-08-21	1.800	1.800	1.800	1.800	1.800	0
2026-08-20	1.800	1.800	1.800	1.800	1.800	0
2026-08-19	1.800	1.800	1.800	1.800	1.800	0
2026-08-18	1.800	1.800	1.800	1.800	1.800	0
2026-08-17	1.780	1.800	1.780	1.800	1.800	100,000
2026-08-14	1.800	1.840	1.800	1.840	1.840	4,000
2026-08-13	1.780	1.780	1.780	1.780	1.780	0
2026-08-12	1.780	1.780	1.780	1.780	1.780	0
2026-08-11	1.780	1.780	1.780	1.780	1.780	10,000
2026-08-10	1.830	1.830	1.830	1.830	1.830	0
2026-08-07	1.840	1.840	1.830	1.830	1.830	15,800
2026-08-06	1.840	1.840	1.830	1.830	1.830	20,000
2026-08-05	1.800	1.830	1.800	1.830	1.830	25,300
2026-08-04	1.820	1.820	1.820	1.820	1.820	0
2026-08-03	1.810	1.820	1.810	1.820	1.820	37,700
2026-07-31	1.800	1.800	1.800	1.800	1.800	0
2026-07-30	1.800	1.800	1.800	1.800	1.800	0
2026-07-29	1.800	1.800	1.800	1.800	1.800	0
2026-07-28	1.800	1.800	1.800	1.800	1.800	19,000
2026-07-27	1.820	1.820	1.800	1.800	1.800	20,000

Page 1 of 2 · 101 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.