Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Mar 19, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20260.090.090.080.090.09-1,174,200
Mar 18, 20260.080.090.080.090.09-411,800
Mar 17, 20260.080.090.080.090.096.25%1,654,600
Mar 16, 20260.080.090.080.080.08-1,852,600
Mar 13, 20260.080.090.080.080.08-5.88%903,400
Mar 12, 20260.090.090.080.090.09-9,661,400
Mar 11, 20260.090.090.090.090.09-4,593,600
Mar 10, 20260.090.090.080.090.09-2,733,200
Mar 9, 20260.090.090.080.090.09-7,153,700
Mar 6, 20260.090.090.080.090.09-22,100,400
Mar 5, 20260.090.090.090.090.09-738,600
Mar 4, 20260.090.090.090.090.09-5.56%3,679,600
Mar 3, 20260.090.100.090.090.09-4,840,900
Mar 2, 20260.090.090.090.090.09-5.26%27,650,900
Feb 27, 20260.090.100.090.100.10-1,043,200
Feb 26, 20260.090.100.090.100.10-835,500
Feb 25, 20260.090.100.090.100.10-2,510,600
Feb 24, 20260.090.100.090.100.10-5.00%3,347,600
Feb 23, 20260.100.100.100.100.105.26%288,400
Feb 20, 20260.100.100.100.100.10-5.00%2,799,500
Feb 19, 20260.100.100.100.100.105.26%850,600
Feb 16, 20260.100.100.100.100.10-2,157,500
Feb 13, 20260.100.100.090.100.10-4,754,000
Feb 12, 20260.100.100.090.100.10-11,557,000
Feb 11, 20260.100.100.100.100.10-1,028,100
Feb 10, 20260.100.100.090.100.10-15,688,100
Feb 9, 20260.100.100.100.100.10-5.00%855,500
Feb 6, 20260.100.100.100.100.10-694,300
Feb 5, 20260.110.110.100.100.10-4.76%6,331,200
Feb 4, 20260.100.110.100.110.115.00%1,354,100
Feb 3, 20260.100.110.100.100.10-1,458,300
Jan 30, 20260.100.110.100.100.10-4.76%775,900
Jan 29, 20260.110.110.100.110.115.00%4,827,900
Jan 28, 20260.100.110.100.100.10-4.76%2,388,800
Jan 27, 20260.100.110.100.110.115.00%5,322,400
Jan 26, 20260.100.110.100.100.10-1,603,400
Jan 23, 20260.100.110.100.100.10-1,069,500
Jan 22, 20260.100.110.100.100.10-4.76%3,131,500
Jan 21, 20260.110.110.100.110.11-1,024,600
Jan 20, 20260.100.110.100.110.115.00%881,900
Jan 19, 20260.100.110.100.100.10-4.76%12,993,600
Jan 16, 20260.110.110.100.110.11-1,280,000
Jan 15, 20260.100.110.100.110.11-2,140,400
Jan 14, 20260.110.110.100.110.11-2,570,700
Jan 13, 20260.110.110.100.110.115.00%597,800
Jan 12, 20260.110.110.100.100.10-4.76%2,188,600
Jan 9, 20260.100.110.100.110.11-1,145,700
Jan 8, 20260.100.110.100.110.11-1,994,800
Jan 7, 20260.110.110.100.110.11-4.55%2,477,900
Jan 6, 20260.110.110.100.110.114.76%2,621,400