JAKS Resources Berhad (KLSE:JAKS)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Nov 17, 2025
JAKS Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,711,500 |
| Nov 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,424,200 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,136,100 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,376,300 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,336,700 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 673,300 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 965,000 |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,069,500 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 8,294,400 |
| Nov 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,760,300 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,915,900 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,384,900 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,474,400 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,672,900 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,762,700 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,211,500 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,475,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,744,600 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 620,100 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,707,900 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,626,400 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 440,300 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 10,502,100 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,879,200 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,274,500 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 997,700 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,651,200 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,326,300 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 585,700 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,871,800 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,483,900 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 14,082,700 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,046,400 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 815,200 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,168,800 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,544,900 |
| Sep 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,829,700 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,861,100 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,461,800 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 12,805,000 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 10,001,700 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,054,600 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,176,400 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,759,700 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 10,305,900 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,491,300 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,913,900 |
| Sep 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 46,944,600 |
| Sep 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 6,505,900 |
| Sep 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,215,300 |