JAKS Resources Berhad (KLSE:JAKS)
Malaysia · Delayed Price · Currency is MYR 0.1700
+0.0150 (9.68%)
At close: Sep 21, 2026
JAKS Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 119,305,100 |
| Sep 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 101,199,900 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 28,814,700 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 38,611,400 |
| Sep 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 65,338,600 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 11,337,000 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 21,832,300 |
| Sep 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 70,341,700 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 27,409,700 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 34,238,500 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 11,292,600 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 27,334,300 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 36,230,400 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 42,897,900 |
| Aug 28, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 74,471,400 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 58,195,800 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,516,100 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,733,100 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 39,659,700 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 65,739,900 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 66,498,300 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 133,539,700 |
| Aug 17, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 167,339,900 |
| Aug 14, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 16.67% | 122,480,500 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,078,600 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 8,831,400 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 3,254,100 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,655,600 |
| Aug 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 15,246,200 |
| Aug 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,819,200 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,959,900 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 18,177,900 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 2,952,400 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,943,500 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,111,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,667,100 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 3,912,100 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 7,202,700 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,279,000 |
| Jul 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 4,994,200 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,486,800 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 9,869,800 |
| Jul 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 7,936,900 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,066,000 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,450,400 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,726,100 |
| Jul 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 11,986,700 |
| Jul 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 5,838,600 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,962,800 |
| Jul 9, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 6.67% | 17,556,400 |