JAKS Resources Berhad (KLSE:JAKS)
Malaysia · Delayed Price · Currency is MYR 0.1050
0.00 (0.00%)
At close: Oct 27, 2025
JAKS Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 11,871,300 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 1,593,400 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,380,100 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,296,900 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 9,800,600 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 12,376,800 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 301,100 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,473,900 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 247,700 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 517,200 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,070,700 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 931,700 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,873,300 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,713,600 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 690,700 |