Skip to main content
logo
JAKS Resources Berhad (KLSE:JAKS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
0.00 (0.00%)
At close: Jan 16, 2026

JAKS Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20260.100.110.100.110.115.00%12,384,400
Jan 2, 20260.100.100.100.100.10-1,250,000
Dec 31, 20250.100.100.100.100.10-690,400
Dec 30, 20250.100.100.100.100.105.26%823,200
Dec 29, 20250.100.100.100.100.10-5.00%1,629,600
Dec 26, 20250.100.100.100.100.10-1,482,700
Dec 24, 20250.100.100.100.100.105.26%817,400
Dec 23, 20250.100.100.100.100.10-5.00%1,037,900
Dec 22, 20250.100.100.100.100.10-2,685,700
Dec 19, 20250.100.100.100.100.105.26%635,100
Dec 18, 20250.100.100.100.100.10-5.00%8,374,700
Dec 17, 20250.100.100.100.100.105.26%278,600
Dec 16, 20250.100.100.100.100.10-904,500
Dec 15, 20250.100.100.100.100.10-5.00%778,500
Dec 12, 20250.100.100.100.100.105.26%3,137,300
Dec 11, 20250.100.100.100.100.10-526,500
Dec 10, 20250.100.100.100.100.10-1,586,100
Dec 9, 20250.100.100.100.100.10-5.00%402,600
Dec 8, 20250.100.100.100.100.10-1,054,100
Dec 5, 20250.100.110.100.100.10-4,729,300
Dec 4, 20250.100.110.100.100.10-4.76%3,854,700
Dec 3, 20250.100.110.100.110.115.00%3,690,500
Dec 2, 20250.100.110.100.100.10-2,572,100
Dec 1, 20250.100.110.100.100.10-10,940,700
Nov 28, 20250.100.100.100.100.10-764,300
Nov 27, 20250.100.100.100.100.105.26%824,100
Nov 26, 20250.100.100.100.100.10-5.00%933,700
Nov 25, 20250.100.100.100.100.105.26%154,000
Nov 24, 20250.100.100.100.100.10-1,096,200
Nov 21, 20250.100.100.100.100.10-854,900
Nov 20, 20250.100.100.100.100.10-638,900
Nov 19, 20250.100.100.100.100.10-5.00%736,000
Nov 18, 20250.100.100.100.100.10-940,900
Nov 17, 20250.100.100.100.100.10-3,711,500
Nov 14, 20250.100.110.100.100.10-4.76%3,424,200
Nov 13, 20250.100.110.100.110.115.00%1,136,100
Nov 12, 20250.100.100.100.100.10-7,376,300
Nov 11, 20250.100.100.100.100.10-6,336,700
Nov 10, 20250.100.110.100.100.10-673,300
Nov 7, 20250.100.110.100.100.10-4.76%965,000
Nov 6, 20250.100.110.100.110.115.00%1,069,500