JAKS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.320	0.325	0.305	0.310	0.298	6,897,000
2022-03-11	0.320	0.325	0.310	0.320	0.307	2,231,500
2022-03-10	0.325	0.330	0.315	0.320	0.307	6,704,100
2022-03-09	0.310	0.325	0.310	0.325	0.312	8,591,300
2022-03-08	0.305	0.315	0.295	0.310	0.298	9,243,100
2022-03-07	0.320	0.320	0.300	0.305	0.293	16,938,600
2022-03-04	0.330	0.340	0.320	0.325	0.312	9,782,500
2022-03-03	0.340	0.350	0.325	0.330	0.317	14,292,500
2022-03-02	0.355	0.360	0.340	0.340	0.326	18,202,500
2022-03-01	0.375	0.375	0.355	0.360	0.346	17,422,500
2022-02-28	0.380	0.385	0.370	0.370	0.355	11,771,000
2022-02-25	0.390	0.395	0.370	0.385	0.370	23,282,000
2022-02-24	0.420	0.430	0.395	0.405	0.389	19,930,000
2022-02-23	0.410	0.430	0.410	0.425	0.408	12,902,800
2022-02-22	0.435	0.435	0.410	0.410	0.394	16,880,801
2022-02-21	0.430	0.455	0.430	0.435	0.418	35,590,000
2022-02-18	0.420	0.435	0.415	0.430	0.413	20,554,400
2022-02-17	0.400	0.435	0.400	0.420	0.403	44,989,500
2022-02-16	0.390	0.395	0.390	0.395	0.379	1,555,200
2022-02-15	0.390	0.395	0.390	0.390	0.374	3,555,800
2022-02-14	0.395	0.400	0.385	0.395	0.379	5,761,600
2022-02-11	0.400	0.405	0.395	0.395	0.379	5,770,100
2022-02-10	0.410	0.410	0.395	0.400	0.384	4,466,600
2022-02-09	0.415	0.420	0.405	0.410	0.394	9,742,600
2022-02-08	0.395	0.415	0.390	0.410	0.394	10,116,600
2022-02-07	0.390	0.395	0.385	0.395	0.379	1,694,500
2022-02-04	0.390	0.395	0.385	0.390	0.374	3,566,000
2022-02-03	0.390	0.400	0.385	0.395	0.379	1,666,000
2022-01-31	0.385	0.390	0.385	0.390	0.374	428,000
2022-01-28	0.385	0.390	0.380	0.385	0.370	681,900
2022-01-27	0.390	0.390	0.380	0.385	0.370	751,400
2022-01-26	0.380	0.390	0.380	0.390	0.374	1,014,900
2022-01-25	0.395	0.395	0.375	0.380	0.365	8,633,200
2022-01-24	0.390	0.400	0.390	0.395	0.379	1,668,600
2022-01-21	0.395	0.400	0.390	0.395	0.379	4,034,600
2022-01-20	0.390	0.400	0.390	0.395	0.379	4,717,600
2022-01-19	0.405	0.405	0.390	0.395	0.379	4,857,100
2022-01-17	0.410	0.415	0.400	0.410	0.394	3,691,300
2022-01-14	0.425	0.425	0.405	0.410	0.394	10,690,400
2022-01-13	0.430	0.430	0.420	0.420	0.403	4,427,100
2022-01-12	0.430	0.440	0.430	0.435	0.418	3,868,900
2022-01-11	0.425	0.435	0.420	0.430	0.413	5,873,100
2022-01-10	0.415	0.435	0.410	0.425	0.408	9,745,100
2022-01-07	0.415	0.415	0.410	0.415	0.398	1,883,000
2022-01-06	0.410	0.415	0.405	0.415	0.398	3,566,900
2022-01-05	0.410	0.420	0.405	0.415	0.398	3,531,400
2022-01-04	0.410	0.410	0.400	0.410	0.394	2,651,100
2022-01-03	0.395	0.410	0.395	0.405	0.389	8,426,100
2021-12-31	0.395	0.395	0.390	0.390	0.374	1,098,800
2021-12-30	0.390	0.395	0.385	0.395	0.379	2,503,900
2021-12-29	0.390	0.400	0.385	0.395	0.379	4,452,700
2021-12-28	0.405	0.410	0.385	0.390	0.374	6,005,200
2021-12-27	0.390	0.405	0.385	0.400	0.384	6,476,200
2021-12-24	0.385	0.395	0.380	0.390	0.374	2,255,300
2021-12-23	0.380	0.390	0.375	0.380	0.365	3,198,100
2021-12-22	0.380	0.385	0.375	0.380	0.365	1,939,400
2021-12-21	0.380	0.385	0.375	0.375	0.360	2,357,700
2021-12-20	0.390	0.390	0.375	0.380	0.365	6,627,900
2021-12-17	0.380	0.400	0.380	0.390	0.374	6,763,500
2021-12-16	0.375	0.390	0.370	0.380	0.365	9,247,300

← NewerPage 20 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.