JAKS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.265	0.275	0.260	0.270	0.259	3,564,900
2022-06-13	0.280	0.280	0.260	0.270	0.259	10,874,200
2022-06-10	0.295	0.295	0.280	0.285	0.274	5,278,700
2022-06-09	0.295	0.300	0.295	0.300	0.288	2,274,400
2022-06-08	0.300	0.300	0.290	0.295	0.283	1,822,000
2022-06-07	0.300	0.305	0.295	0.300	0.288	2,776,600
2022-06-03	0.295	0.300	0.295	0.300	0.288	1,861,900
2022-06-02	0.300	0.300	0.290	0.295	0.283	2,246,100
2022-06-01	0.290	0.300	0.285	0.300	0.288	5,174,700
2022-05-31	0.275	0.295	0.270	0.290	0.278	8,147,700
2022-05-30	0.275	0.275	0.265	0.275	0.264	6,730,000
2022-05-27	0.280	0.280	0.265	0.275	0.264	9,048,500
2022-05-26	0.285	0.290	0.275	0.280	0.269	4,608,900
2022-05-25	0.300	0.300	0.270	0.285	0.274	12,974,100
2022-05-24	0.305	0.305	0.295	0.295	0.283	4,671,500
2022-05-23	0.305	0.310	0.300	0.300	0.288	2,424,900
2022-05-20	0.305	0.310	0.300	0.305	0.293	2,492,200
2022-05-19	0.305	0.310	0.300	0.305	0.293	3,807,700
2022-05-18	0.310	0.310	0.305	0.305	0.293	3,072,400
2022-05-17	0.305	0.315	0.305	0.310	0.298	4,136,200
2022-05-13	0.300	0.310	0.300	0.305	0.293	3,821,600
2022-05-12	0.310	0.310	0.300	0.305	0.293	4,069,300
2022-05-11	0.310	0.315	0.305	0.315	0.302	4,200,100
2022-05-10	0.315	0.315	0.310	0.310	0.298	4,433,900
2022-05-09	0.325	0.325	0.320	0.320	0.307	1,139,700
2022-05-06	0.325	0.330	0.320	0.325	0.312	3,951,800
2022-05-05	0.330	0.335	0.330	0.335	0.322	1,455,600
2022-04-29	0.325	0.335	0.325	0.330	0.317	2,032,700
2022-04-28	0.320	0.330	0.320	0.330	0.317	2,906,400
2022-04-27	0.320	0.325	0.320	0.325	0.312	2,282,600
2022-04-26	0.325	0.330	0.320	0.330	0.317	4,235,900
2022-04-25	0.330	0.330	0.320	0.325	0.312	5,765,200
2022-04-22	0.340	0.340	0.335	0.335	0.322	4,359,200
2022-04-21	0.335	0.345	0.335	0.340	0.326	4,308,800
2022-04-20	0.340	0.345	0.335	0.335	0.322	3,332,000
2022-04-18	0.340	0.345	0.335	0.340	0.326	3,021,500
2022-04-15	0.340	0.350	0.335	0.340	0.326	8,339,700
2022-04-14	0.345	0.345	0.335	0.340	0.326	5,845,800
2022-04-13	0.335	0.345	0.335	0.340	0.326	7,031,500
2022-04-12	0.330	0.340	0.330	0.340	0.326	4,486,100
2022-04-11	0.355	0.360	0.335	0.335	0.322	10,503,300
2022-04-08	0.340	0.355	0.340	0.350	0.336	10,982,900
2022-04-07	0.345	0.350	0.340	0.340	0.326	4,630,600
2022-04-06	0.345	0.350	0.340	0.345	0.331	8,617,700
2022-04-05	0.345	0.350	0.340	0.345	0.331	9,982,600
2022-04-04	0.335	0.350	0.335	0.345	0.331	19,376,100
2022-04-01	0.325	0.340	0.320	0.335	0.322	8,886,000
2022-03-31	0.330	0.330	0.325	0.330	0.317	629,200
2022-03-30	0.325	0.335	0.320	0.325	0.312	8,327,500
2022-03-29	0.320	0.325	0.315	0.325	0.312	4,789,200
2022-03-28	0.330	0.335	0.320	0.320	0.307	5,628,800
2022-03-25	0.335	0.340	0.330	0.330	0.317	8,481,400
2022-03-24	0.320	0.335	0.320	0.335	0.322	14,224,600
2022-03-23	0.320	0.330	0.315	0.320	0.307	7,422,600
2022-03-22	0.320	0.325	0.315	0.315	0.302	3,903,100
2022-03-21	0.310	0.325	0.310	0.320	0.307	19,554,600
2022-03-18	0.315	0.320	0.310	0.310	0.298	11,563,700
2022-03-17	0.315	0.320	0.310	0.310	0.298	12,987,700
2022-03-16	0.305	0.320	0.305	0.310	0.298	21,472,600
2022-03-15	0.305	0.310	0.300	0.300	0.288	7,531,900

← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-31	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.