Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Aug 1, 2025

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.100.100.100.10-9,754,300
Jul 31, 20250.100.100.100.100.10-431,200
Jul 30, 20250.100.100.100.100.10-1,129,200
Jul 29, 20250.100.100.100.100.10-2,289,900
Jul 28, 20250.100.110.100.100.10-15,699,400
Jul 25, 20250.100.110.100.100.10-3,961,100
Jul 24, 20250.100.100.100.100.10-4,549,900
Jul 23, 20250.110.110.100.100.10-677,200
Jul 22, 20250.100.110.100.100.10-1,157,700
Jul 21, 20250.110.110.100.100.10-4.76%3,573,600
Jul 18, 20250.100.110.100.110.115.00%16,265,900
Jul 17, 20250.100.100.100.100.10-1,069,100
Jul 16, 20250.100.100.100.100.10-727,000
Jul 15, 20250.100.110.100.100.10-6,741,400
Jul 14, 20250.100.110.100.100.10-4.76%2,210,200
Jul 11, 20250.100.110.100.110.11-730,900
Jul 10, 20250.110.110.100.110.11-1,107,400
Jul 9, 20250.100.110.100.110.115.00%1,234,200
Jul 8, 20250.100.110.100.100.10-2,527,700
Jul 7, 20250.100.100.100.100.10-4.76%5,131,300
Jul 4, 20250.100.110.100.110.115.00%814,300
Jul 3, 20250.110.110.100.100.10-4.76%7,300,800
Jul 2, 20250.100.110.100.110.11-1,282,600
Jul 1, 20250.100.110.100.110.115.00%5,694,100
Jun 30, 20250.100.100.100.100.10-2,607,500
Jun 26, 20250.100.110.100.100.10-4,796,800
Jun 25, 20250.100.110.100.100.10-8,416,400
Jun 24, 20250.100.100.100.100.105.26%1,510,300
Jun 23, 20250.100.100.100.100.10-5.00%989,200
Jun 20, 20250.100.100.100.100.10-476,300
Jun 19, 20250.100.100.100.100.10-1,739,300
Jun 18, 20250.100.100.100.100.10-4,011,100
Jun 17, 20250.100.100.100.100.10-4.76%3,009,800
Jun 16, 20250.100.110.100.110.115.00%7,213,200
Jun 13, 20250.100.110.100.100.10-17,630,500
Jun 12, 20250.100.110.100.100.10-4.76%2,029,800
Jun 11, 20250.110.110.100.110.11-5,860,500
Jun 10, 20250.100.110.100.110.115.00%5,147,900
Jun 9, 20250.110.110.100.100.10-9,260,400
Jun 6, 20250.100.110.100.100.10-9.09%8,095,100
Jun 5, 20250.100.110.100.110.1110.00%7,913,000
Jun 4, 20250.100.110.100.100.105.26%4,948,700
Jun 3, 20250.100.110.100.100.10-5.00%5,875,900
May 30, 20250.100.110.100.100.10-4.76%1,287,000
May 29, 20250.100.110.100.110.115.00%3,641,100
May 28, 20250.100.110.100.100.10-1,813,500
May 27, 20250.100.110.100.100.10-1,424,100
May 26, 20250.110.110.100.100.10-5,758,800
May 23, 20250.110.110.100.100.10-4.76%3,360,600
May 22, 20250.100.110.100.110.11-17,343,700