JAKS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.370	0.375	0.370	0.370	0.355	2,033,400
2021-12-14	0.370	0.375	0.370	0.375	0.360	5,156,500
2021-12-13	0.365	0.375	0.365	0.370	0.355	6,460,700
2021-12-10	0.375	0.375	0.365	0.365	0.350	7,730,700
2021-12-09	0.380	0.380	0.375	0.380	0.365	3,912,200
2021-12-08	0.380	0.385	0.375	0.380	0.365	8,098,800
2021-12-07	0.375	0.380	0.365	0.380	0.365	13,533,000
2021-12-06	0.390	0.390	0.365	0.370	0.355	10,974,100
2021-12-02	0.400	0.400	0.385	0.385	0.370	7,297,000
2021-12-01	0.400	0.405	0.390	0.400	0.384	11,976,900
2021-11-30	0.390	0.405	0.390	0.395	0.379	6,931,300
2021-11-29	0.405	0.405	0.380	0.385	0.370	20,939,199
2021-11-26	0.425	0.430	0.400	0.405	0.389	15,785,800
2021-11-25	0.435	0.440	0.420	0.425	0.408	5,062,900
2021-11-24	0.435	0.440	0.430	0.435	0.418	2,609,100
2021-11-23	0.425	0.440	0.425	0.430	0.413	4,442,500
2021-11-22	0.425	0.435	0.420	0.425	0.408	4,332,500
2021-11-19	0.430	0.430	0.420	0.420	0.403	2,409,500
2021-11-18	0.420	0.430	0.415	0.430	0.413	5,432,900
2021-11-17	0.430	0.435	0.420	0.425	0.408	12,527,500
2021-11-16	0.435	0.440	0.430	0.430	0.413	1,973,000
2021-11-15	0.440	0.445	0.430	0.435	0.418	4,074,000
2021-11-12	0.435	0.445	0.430	0.440	0.422	6,367,400
2021-11-11	0.430	0.435	0.425	0.430	0.413	2,027,600
2021-11-10	0.435	0.440	0.425	0.435	0.418	6,707,900
2021-11-09	0.445	0.445	0.425	0.435	0.418	9,951,500
2021-11-08	0.440	0.450	0.435	0.445	0.427	5,448,400
2021-11-05	0.445	0.450	0.430	0.440	0.422	6,984,000
2021-11-03	0.450	0.455	0.440	0.445	0.427	7,662,800
2021-11-02	0.455	0.460	0.450	0.450	0.432	4,638,100
2021-11-01	0.460	0.465	0.450	0.455	0.437	12,913,300
2021-10-29	0.465	0.475	0.460	0.465	0.446	7,510,400
2021-10-28	0.465	0.475	0.460	0.465	0.446	3,536,500
2021-10-27	0.465	0.475	0.465	0.465	0.446	6,455,800
2021-10-26	0.465	0.470	0.455	0.465	0.446	8,626,700
2021-10-25	0.465	0.470	0.460	0.470	0.451	5,209,200
2021-10-22	0.470	0.470	0.460	0.460	0.442	9,809,800
2021-10-21	0.485	0.485	0.465	0.470	0.451	11,582,900
2021-10-20	0.495	0.495	0.480	0.485	0.466	7,254,500
2021-10-18	0.485	0.500	0.485	0.495	0.475	15,753,600
2021-10-15	0.480	0.485	0.465	0.480	0.461	11,775,800
2021-10-14	0.480	0.480	0.470	0.475	0.456	9,704,900

← NewerPage 21 of 21 · 1,242 trading days

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.